MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01350000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 5.50 | 4.60 | 5.95 | -9.05 | -62.20% | 290 | 271 | 100.94% |
| MSTR240517C01350000 | 2024-05-08 3:14PM EDT | 2024-05-17 | 31.50 | 27.55 | 30.40 | -11.14 | -26.13% | 40 | 92 | 90.37% |
| MSTR240524C01350000 | 2024-05-08 9:37AM EDT | 2024-05-24 | 48.42 | 50.00 | 56.40 | -22.34 | -31.57% | 4 | 62 | 93.90% |
| MSTR240531C01350000 | 2024-05-07 1:26PM EDT | 2024-05-31 | 70.09 | 69.00 | 77.10 | -33.70 | -32.47% | 1 | 9 | 95.18% |
| MSTR240607C01350000 | 2024-05-08 3:16PM EDT | 2024-06-07 | 98.21 | 90.00 | 99.00 | -19.21 | -16.36% | 9 | 5 | 98.92% |
| MSTR240621C01350000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 134.49 | 124.95 | 131.80 | -13.26 | -8.97% | 1 | 118 | 101.68% |
| MSTR240719C01350000 | 2024-05-08 11:19AM EDT | 2024-07-19 | 185.97 | 181.40 | 191.10 | -39.63 | -17.57% | 5 | 21 | 105.99% |
| MSTR240816C01350000 | 2024-05-07 3:33PM EDT | 2024-08-16 | 255.98 | 230.80 | 242.20 | 0.00 | - | 7 | 27 | 109.53% |
| MSTR241018C01350000 | 2024-05-06 2:59PM EDT | 2024-10-18 | 361.27 | 300.90 | 317.15 | 0.00 | - | 2 | 3 | 108.23% |
| MSTR241115C01350000 | 2024-05-07 12:44PM EDT | 2024-11-15 | 382.75 | 329.80 | 346.25 | 0.00 | - | 3 | 23 | 108.41% |
| MSTR250117C01350000 | 2024-05-07 11:20AM EDT | 2025-01-17 | 443.10 | 379.15 | 395.25 | 0.00 | - | 2 | 69 | 106.58% |
| MSTR250221C01350000 | 2024-05-03 9:30AM EDT | 2025-02-21 | 392.25 | 402.00 | 419.15 | 0.00 | - | 1 | 18 | 105.61% |
| MSTR251219C01350000 | 2024-05-01 10:14AM EDT | 2025-12-19 | 420.50 | 546.00 | 566.00 | 0.00 | - | 2 | 19 | 99.91% |
| MSTR260116C01350000 | 2024-04-17 10:38AM EDT | 2026-01-16 | 547.53 | 556.00 | 576.00 | 0.00 | - | 1 | 19 | 99.46% |
| MSTR260618C01350000 | 2024-04-16 9:52AM EDT | 2026-06-18 | 660.75 | 602.00 | 622.00 | 0.00 | - | 2 | 7 | 96.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01350000 | 2024-05-08 12:56PM EDT | 2024-05-10 | 112.30 | 114.80 | 124.10 | +12.60 | +12.64% | 4 | 53 | 83.83% |
| MSTR240517P01350000 | 2024-05-08 12:56PM EDT | 2024-05-17 | 138.30 | 139.15 | 145.90 | +4.05 | +3.02% | 5 | 138 | 85.26% |
| MSTR240524P01350000 | 2024-05-07 3:26PM EDT | 2024-05-24 | 164.95 | 161.35 | 171.40 | +7.80 | +4.96% | 2 | 38 | 90.05% |
| MSTR240531P01350000 | 2024-05-06 10:50AM EDT | 2024-05-31 | 162.96 | 178.00 | 190.40 | 0.00 | - | 10 | 15 | 90.37% |
| MSTR240607P01350000 | 2024-05-07 3:46PM EDT | 2024-06-07 | 203.15 | 198.05 | 210.25 | 0.00 | - | 2 | 2 | 93.70% |
| MSTR240621P01350000 | 2024-05-08 11:56AM EDT | 2024-06-21 | 235.71 | 231.50 | 237.85 | +2.76 | +1.18% | 1 | 24 | 95.46% |
| MSTR240719P01350000 | 2024-05-08 10:19AM EDT | 2024-07-19 | 295.50 | 281.70 | 291.05 | +5.20 | +1.79% | 4 | 41 | 98.33% |
| MSTR240816P01350000 | 2024-05-06 11:09AM EDT | 2024-08-16 | 331.70 | 326.85 | 339.30 | 0.00 | - | 5 | 11 | 101.61% |
| MSTR241018P01350000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 470.45 | 388.85 | 404.60 | 0.00 | - | 2 | 27 | 99.17% |
| MSTR241115P01350000 | 2024-04-19 3:44PM EDT | 2024-11-15 | 489.11 | 412.85 | 429.10 | 0.00 | - | 1 | 1 | 98.58% |
| MSTR250117P01350000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 542.31 | 452.20 | 468.70 | 0.00 | - | 1 | 7 | 95.44% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 2025-02-21 | 526.45 | 473.50 | 488.90 | 0.00 | - | 1 | 2 | 94.43% |
| MSTR251219P01350000 | 2024-04-22 9:38AM EDT | 2025-12-19 | 612.31 | 580.00 | 595.50 | 0.00 | - | 3 | 6 | 84.45% |
| MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 586.00 | 626.05 | 643.45 | 0.00 | - | - | 1 | 90.77% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 2026-06-18 | 645.90 | 618.00 | 635.95 | 0.00 | - | 5 | 6 | 80.04% |
© 2024 Yahoo. All rights reserved.