MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01260000 | 2024-05-03 2:09PM EDT | 2024-05-10 | 46.26 | 43.85 | 51.20 | +21.13 | +84.08% | 22 | 21 | 93.87% |
| MSTR240517C01260000 | 2024-05-02 10:54AM EDT | 2024-05-17 | 38.40 | 77.65 | 84.90 | 0.00 | - | 1 | 32 | 101.89% |
| MSTR240524C01260000 | 2024-05-01 11:00AM EDT | 2024-05-24 | 50.00 | 103.35 | 112.70 | 0.00 | - | 1 | 4 | 106.06% |
| MSTR240531C01260000 | 2024-05-03 10:10AM EDT | 2024-05-31 | 135.05 | 121.00 | 132.00 | +39.10 | +40.75% | 1 | 53 | 105.53% |
| MSTR240607C01260000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 106.36 | 142.00 | 153.95 | 0.00 | - | 5 | 6 | 108.63% |
| MSTR240621C01260000 | 2024-05-03 10:13AM EDT | 2024-06-21 | 185.98 | 174.00 | 185.60 | +57.29 | +44.52% | 2 | 113 | 109.71% |
| MSTR240719C01260000 | 2024-04-30 10:11AM EDT | 2024-07-19 | 215.47 | 227.95 | 239.95 | 0.00 | - | 1 | 2 | 112.01% |
| MSTR240816C01260000 | 2024-04-26 12:31PM EDT | 2024-08-16 | 333.80 | 273.25 | 288.00 | 0.00 | - | 3 | 6 | 114.23% |
| MSTR241018C01260000 | 2024-04-30 2:09PM EDT | 2024-10-18 | 274.50 | 342.00 | 357.80 | 0.00 | - | 3 | 3 | 112.20% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 2024-11-15 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 230.02% |
| MSTR250117C01260000 | 2024-04-24 2:49PM EDT | 2025-01-17 | 480.93 | 412.00 | 426.05 | 0.00 | - | 1 | 5 | 108.47% |
| MSTR250221C01260000 | 2024-04-24 2:30PM EDT | 2025-02-21 | 503.46 | 434.00 | 452.00 | 0.00 | - | 1 | 3 | 107.83% |
| MSTR251219C01260000 | 2024-04-30 10:13AM EDT | 2025-12-19 | 528.53 | 570.00 | 586.00 | 0.00 | - | 1 | 2 | 100.85% |
| MSTR260116C01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 639.74 | 578.00 | 596.00 | 0.00 | - | 1 | 2 | 100.28% |
| MSTR260618C01260000 | 2024-05-03 9:51AM EDT | 2026-06-18 | 623.00 | 624.00 | 642.00 | -100.02 | -13.83% | 1 | 2 | 97.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01260000 | 2024-05-03 10:29AM EDT | 2024-05-10 | 80.80 | 80.00 | 89.90 | -78.74 | -49.35% | 3 | 6 | 94.53% |
| MSTR240517P01260000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 118.23 | 112.80 | 120.65 | -96.82 | -45.02% | 3 | 14 | 100.28% |
| MSTR240524P01260000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 140.97 | 136.70 | 146.30 | 0.00 | - | 3 | 5 | 103.06% |
| MSTR240531P01260000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 224.08 | 153.40 | 164.30 | 0.00 | - | - | 1 | 102.10% |
| MSTR240621P01260000 | 2024-05-03 2:38PM EDT | 2024-06-21 | 210.40 | 204.70 | 216.45 | -60.50 | -22.33% | 6 | 34 | 106.21% |
| MSTR240719P01260000 | 2024-05-03 10:46AM EDT | 2024-07-19 | 263.70 | 254.05 | 265.05 | -46.05 | -14.87% | 2 | 6 | 106.84% |
| MSTR240816P01260000 | 2024-05-02 11:16AM EDT | 2024-08-16 | 347.85 | 297.25 | 309.00 | 0.00 | - | 2 | 4 | 108.53% |
| MSTR241018P01260000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 385.90 | 352.00 | 369.85 | 0.00 | - | 5 | 9 | 103.95% |
| MSTR241115P01260000 | 2024-04-16 9:54AM EDT | 2024-11-15 | 397.40 | 376.00 | 391.15 | 0.00 | - | 1 | 2 | 102.91% |
| MSTR250117P01260000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 418.35 | 412.70 | 428.10 | -24.90 | -5.62% | 2 | 1 | 99.09% |
| MSTR250221P01260000 | 2024-03-25 1:28PM EDT | 2025-02-21 | 394.00 | 434.00 | 447.10 | 0.00 | - | 1 | 1 | 97.98% |
| MSTR251219P01260000 | 2024-04-05 1:05PM EDT | 2025-12-19 | 482.42 | 530.00 | 545.65 | 0.00 | - | 1 | 0 | 86.29% |
| MSTR260116P01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 544.74 | 536.00 | 553.65 | 0.00 | - | 1 | 36 | 85.60% |
| MSTR260618P01260000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 498.00 | 570.10 | 584.95 | 0.00 | - | 2 | 3 | 82.06% |
© 2024 Yahoo. All rights reserved.