MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01310000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.22 | -10.69 | -99.91% | 110 | 80 | 80.08% |
| MSTR240517C01310000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 17.00 | 13.70 | 18.65 | -24.00 | -58.54% | 22 | 12 | 81.63% |
| MSTR240524C01310000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 38.00 | 32.25 | 41.10 | -42.00 | -52.50% | 13 | 8 | 86.01% |
| MSTR240531C01310000 | 2024-05-10 12:09PM EDT | 2024-05-31 | 61.00 | 47.00 | 56.70 | -23.00 | -27.38% | 2 | 14 | 85.53% |
| MSTR240607C01310000 | 2024-04-26 3:36PM EDT | 2024-06-07 | 187.30 | 65.00 | 74.00 | 0.00 | - | 1 | 1 | 88.59% |
| MSTR240614C01310000 | 2024-05-08 10:44AM EDT | 2024-06-14 | 141.95 | 82.00 | 91.00 | 0.00 | - | - | 1 | 91.38% |
| MSTR240621C01310000 | 2024-05-10 1:07PM EDT | 2024-06-21 | 112.05 | 93.00 | 102.00 | -46.39 | -29.28% | 4 | 51 | 90.55% |
| MSTR240719C01310000 | 2024-05-02 11:12AM EDT | 2024-07-19 | 166.00 | 146.55 | 156.30 | 0.00 | - | 2 | 7 | 96.59% |
| MSTR240816C01310000 | 2024-05-02 9:33AM EDT | 2024-08-16 | 197.62 | 190.65 | 203.05 | 0.00 | - | 10 | 9 | 100.32% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 376.20 | 260.10 | 275.45 | 0.00 | - | 8 | 18 | 101.22% |
| MSTR241115C01310000 | 2024-04-18 10:47AM EDT | 2024-11-15 | 432.10 | 288.15 | 302.75 | 0.00 | - | 2 | 5 | 101.78% |
| MSTR250117C01310000 | 2024-04-22 10:19AM EDT | 2025-01-17 | 480.00 | 339.05 | 352.00 | 0.00 | - | 1 | 5 | 101.42% |
| MSTR250221C01310000 | 2024-05-06 9:47AM EDT | 2025-02-21 | 481.92 | 363.10 | 381.00 | 0.00 | - | - | 2 | 101.73% |
| MSTR251219C01310000 | 2024-04-16 11:46AM EDT | 2025-12-19 | 604.00 | 514.00 | 532.00 | 0.00 | - | 2 | 2 | 99.01% |
| MSTR260116C01310000 | 2024-04-02 9:32AM EDT | 2026-01-16 | 806.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 2026-06-18 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 109.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01310000 | 2024-05-10 9:48AM EDT | 2024-05-10 | 62.47 | 125.00 | 138.25 | +5.57 | +9.79% | 2 | 23 | 127.34% |
| MSTR240517P01310000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 132.39 | 140.00 | 153.35 | +46.28 | +53.75% | 25 | 24 | 83.56% |
| MSTR240524P01310000 | 2024-05-10 2:45PM EDT | 2024-05-24 | 155.00 | 159.05 | 169.60 | -1.58 | -1.01% | 30 | 15 | 83.78% |
| MSTR240531P01310000 | 2024-05-10 1:43PM EDT | 2024-05-31 | 159.85 | 173.00 | 185.40 | +6.19 | +4.03% | 9 | 11 | 83.51% |
| MSTR240607P01310000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 188.95 | 189.00 | 201.60 | +39.70 | +26.60% | 5 | 7 | 85.66% |
| MSTR240614P01310000 | 2024-05-09 12:44PM EDT | 2024-06-14 | 165.15 | 203.05 | 216.40 | 0.00 | - | 32 | 16 | 87.02% |
| MSTR240621P01310000 | 2024-05-08 1:40PM EDT | 2024-06-21 | 184.95 | 213.40 | 228.95 | -22.30 | -10.76% | 1 | 34 | 86.88% |
| MSTR240719P01310000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 262.75 | 263.70 | 274.35 | +17.95 | +7.33% | 6 | 40 | 90.86% |
| MSTR240816P01310000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 285.25 | 304.35 | 316.05 | 0.00 | - | 3 | 21 | 93.74% |
| MSTR241018P01310000 | 2024-04-30 1:18PM EDT | 2024-10-18 | 463.20 | 364.00 | 377.40 | 0.00 | - | 2 | 6 | 92.65% |
| MSTR241115P01310000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 425.25 | 388.00 | 401.65 | 0.00 | - | 2 | 186 | 92.75% |
| MSTR250117P01310000 | 2024-05-02 11:44AM EDT | 2025-01-17 | 494.15 | 428.00 | 442.60 | 0.00 | - | 2 | 7 | 90.93% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 2025-02-21 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 91.34% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 2025-12-19 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 74.63% |
© 2024 Yahoo. All rights reserved.