MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:1490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01490000 | 2024-05-06 1:55PM EDT | 2024-05-10 | 7.85 | 3.90 | 5.25 | 0.00 | - | 13 | 22 | 101.70% |
| MSTR240517C01490000 | 2024-05-06 11:00AM EDT | 2024-05-17 | 38.10 | 22.15 | 26.15 | 0.00 | - | 4 | 47 | 100.48% |
| MSTR240524C01490000 | 2024-04-25 3:43PM EDT | 2024-05-24 | 89.42 | 45.00 | 51.55 | 0.00 | - | 1 | 3 | 105.36% |
| MSTR240531C01490000 | 2024-05-06 9:31AM EDT | 2024-05-31 | 74.00 | 62.00 | 68.85 | 0.00 | - | 1 | 2 | 103.97% |
| MSTR240607C01490000 | 2024-05-01 9:31AM EDT | 2024-06-07 | 41.00 | 83.00 | 91.00 | 0.00 | - | - | 1 | 107.34% |
| MSTR240621C01490000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 118.08 | 115.55 | 125.25 | -12.46 | -9.54% | 1 | 35 | 108.75% |
| MSTR240719C01490000 | 2024-05-02 11:57AM EDT | 2024-07-19 | 125.25 | 175.10 | 186.45 | 0.00 | - | 2 | 16 | 112.37% |
| MSTR240816C01490000 | 2024-04-30 12:55PM EDT | 2024-08-16 | 155.27 | 222.75 | 238.80 | 0.00 | - | 2 | 3 | 114.33% |
| MSTR241018C01490000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 370.00 | 298.45 | 312.50 | 0.00 | - | 1 | 2 | 111.89% |
| MSTR241115C01490000 | 2024-05-06 10:18AM EDT | 2024-11-15 | 372.00 | 330.00 | 347.20 | 0.00 | - | 1 | 7 | 112.59% |
| MSTR250117C01490000 | 2024-04-15 2:16PM EDT | 2025-01-17 | 470.00 | 384.25 | 397.35 | 0.00 | - | 1 | 3 | 110.44% |
| MSTR250221C01490000 | 2024-03-19 10:59AM EDT | 2025-02-21 | 475.00 | 387.50 | 404.55 | 0.00 | - | 1 | 2 | 104.78% |
| MSTR260116C01490000 | 2024-03-22 9:31AM EDT | 2026-01-16 | 816.00 | 508.00 | 528.00 | 0.00 | - | 1 | 2 | 91.63% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 2026-06-18 | 790.45 | 610.00 | 630.00 | 0.00 | - | 1 | 1 | 97.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01490000 | 2024-05-01 11:18AM EDT | 2024-05-10 | 476.52 | 213.00 | 225.00 | 0.00 | - | 11 | 11 | 91.92% |
| MSTR240517P01490000 | 2024-05-06 10:01AM EDT | 2024-05-17 | 213.93 | 229.65 | 241.90 | 0.00 | - | 1 | 9 | 93.18% |
| MSTR240524P01490000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 311.00 | 252.20 | 262.10 | 0.00 | - | 1 | 1 | 97.75% |
| MSTR240621P01490000 | 2024-04-26 11:43AM EDT | 2024-06-21 | 385.65 | 321.15 | 332.40 | 0.00 | - | 6 | 17 | 103.21% |
| MSTR240719P01490000 | 2024-05-03 12:12PM EDT | 2024-07-19 | 428.50 | 371.10 | 383.70 | 0.00 | - | 2 | 7 | 103.84% |
| MSTR240816P01490000 | 2024-05-06 3:42PM EDT | 2024-08-16 | 432.70 | 421.35 | 433.70 | 0.00 | - | 1 | 47 | 107.13% |
| MSTR241018P01490000 | 2024-04-15 10:33AM EDT | 2024-10-18 | 467.70 | 482.90 | 496.55 | 0.00 | - | 1 | 1 | 102.49% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 2024-11-15 | 515.70 | 508.35 | 522.95 | 0.00 | - | 1 | 2 | 101.85% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 2025-02-21 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 101.11% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 2025-12-19 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 78.28% |
© 2024 Yahoo. All rights reserved.