MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1600.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01600000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 8.55 | 8.65 | 9.50 | -0.75 | -8.06% | 187 | 103 | 116.75% |
| MSTR240510C01600000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 30.20 | 28.50 | 31.90 | +3.20 | +11.85% | 10 | 95 | 118.63% |
| MSTR240517C01600000 | 2024-04-26 1:57PM EDT | 2024-05-17 | 51.00 | 50.85 | 55.55 | +2.10 | +4.29% | 35 | 211 | 121.15% |
| MSTR240524C01600000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 74.95 | 71.05 | 78.80 | -7.82 | -9.45% | 3 | 5 | 122.72% |
| MSTR240531C01600000 | 2024-04-26 2:51PM EDT | 2024-05-31 | 90.00 | 89.00 | 96.05 | +3.05 | +3.51% | 3 | 9 | 122.00% |
| MSTR240621C01600000 | 2024-04-26 11:45AM EDT | 2024-06-21 | 133.25 | 138.60 | 148.05 | +2.74 | +2.10% | 6 | 199 | 123.02% |
| MSTR240719C01600000 | 2024-04-26 12:11PM EDT | 2024-07-19 | 179.56 | 190.65 | 200.85 | -5.63 | -3.04% | 9 | 42 | 122.06% |
| MSTR240816C01600000 | 2024-04-26 1:25PM EDT | 2024-08-16 | 241.00 | 235.40 | 249.60 | +19.00 | +8.56% | 5 | 46 | 122.21% |
| MSTR241018C01600000 | 2024-04-26 11:08AM EDT | 2024-10-18 | 297.23 | 305.40 | 320.90 | -52.77 | -15.08% | 1 | 46 | 117.78% |
| MSTR241115C01600000 | 2024-04-24 12:13PM EDT | 2024-11-15 | 334.39 | 334.00 | 349.20 | 0.00 | - | 1 | 18 | 116.91% |
| MSTR250117C01600000 | 2024-04-22 12:32PM EDT | 2025-01-17 | 383.00 | 380.35 | 397.35 | -31.60 | -7.62% | 1 | 109 | 113.21% |
| MSTR250221C01600000 | 2024-04-19 3:55PM EDT | 2025-02-21 | 355.00 | 402.00 | 420.00 | 0.00 | - | 1 | 12 | 111.37% |
| MSTR251219C01600000 | 2024-04-17 1:50PM EDT | 2025-12-19 | 510.43 | 548.00 | 564.00 | 0.00 | - | 1 | 133 | 102.61% |
| MSTR260116C01600000 | 2024-04-17 1:52PM EDT | 2026-01-16 | 511.50 | 556.00 | 572.00 | 0.00 | - | 2 | 100 | 101.65% |
| MSTR260618C01600000 | 2024-04-19 11:22AM EDT | 2026-06-18 | 570.05 | 602.00 | 622.00 | 0.00 | - | 1 | 85 | 98.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01600000 | 2024-04-26 3:16PM EDT | 2024-05-03 | 331.33 | 318.05 | 335.45 | -33.37 | -9.15% | 2 | 11 | 116.94% |
| MSTR240510P01600000 | 2024-04-26 10:03AM EDT | 2024-05-10 | 367.33 | 340.25 | 350.75 | -34.29 | -8.54% | 3 | 5 | 115.30% |
| MSTR240517P01600000 | 2024-04-25 2:02PM EDT | 2024-05-17 | 390.00 | 358.90 | 371.70 | 0.00 | - | 2 | 48 | 115.65% |
| MSTR240524P01600000 | 2024-04-22 10:53AM EDT | 2024-05-24 | 410.00 | 379.15 | 393.80 | 0.00 | - | 1 | 4 | 117.89% |
| MSTR240531P01600000 | 2024-04-26 2:42PM EDT | 2024-05-31 | 409.00 | 396.00 | 409.95 | -100.68 | -19.75% | 1 | 1 | 117.08% |
| MSTR240621P01600000 | 2024-04-26 12:00PM EDT | 2024-06-21 | 469.00 | 445.50 | 456.00 | +7.72 | +1.67% | 1 | 19 | 117.80% |
| MSTR240719P01600000 | 2024-04-22 10:17AM EDT | 2024-07-19 | 502.00 | 489.90 | 501.80 | 0.00 | - | 2 | 2 | 114.89% |
| MSTR240816P01600000 | 2024-04-23 10:15AM EDT | 2024-08-16 | 505.98 | 531.65 | 543.20 | 0.00 | - | 2 | 40 | 114.22% |
| MSTR241018P01600000 | 2024-04-23 9:37AM EDT | 2024-10-18 | 590.02 | 588.40 | 604.90 | 0.00 | - | 1 | 5 | 108.12% |
| MSTR241115P01600000 | 2024-04-23 9:37AM EDT | 2024-11-15 | 614.02 | 612.95 | 629.70 | 0.00 | - | 1 | 53 | 106.89% |
| MSTR250117P01600000 | 2024-04-12 11:56AM EDT | 2025-01-17 | 590.00 | 650.00 | 665.50 | 0.00 | - | 5 | 17 | 101.82% |
| MSTR250221P01600000 | 2024-04-11 1:42PM EDT | 2025-02-21 | 610.50 | 666.00 | 684.00 | 0.00 | - | 3 | 4 | 99.50% |
| MSTR251219P01600000 | 2024-04-15 3:45PM EDT | 2025-12-19 | 750.00 | 772.00 | 786.00 | 0.00 | - | 1 | 1 | 86.87% |
| MSTR260116P01600000 | 2024-04-17 9:36AM EDT | 2026-01-16 | 795.33 | 776.00 | 792.00 | 0.00 | - | 1 | 7 | 85.72% |
| MSTR260618P01600000 | 2024-04-26 3:59PM EDT | 2026-06-18 | 810.41 | 804.00 | 822.00 | +36.41 | +4.70% | 1 | 4 | 81.07% |
© 2024 Yahoo. All rights reserved.