MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1720.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01720000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.45 | 0.37 | 3.25 | 0.00 | - | 14 | 37 | 131.25% |
| MSTR240524C01720000 | 2024-05-09 9:39AM EDT | 2024-05-24 | 7.40 | 2.05 | 6.65 | 0.00 | - | 2 | 2 | 107.29% |
| MSTR240607C01720000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 55.12 | 12.90 | 19.70 | 0.00 | - | - | 1 | 100.92% |
| MSTR240621C01720000 | 2024-05-02 12:02PM EDT | 2024-06-21 | 49.28 | 26.35 | 33.35 | 0.00 | - | 1 | 11 | 97.64% |
| MSTR240719C01720000 | 2024-05-02 1:03PM EDT | 2024-07-19 | 90.60 | 65.60 | 71.05 | 0.00 | - | 2 | 23 | 101.09% |
| MSTR240816C01720000 | 2024-04-19 10:01AM EDT | 2024-08-16 | 198.55 | 102.10 | 112.10 | 0.00 | - | 1 | 22 | 103.70% |
| MSTR241018C01720000 | 2024-04-26 1:27PM EDT | 2024-10-18 | 281.90 | 167.20 | 179.65 | 0.00 | - | 2 | 5 | 103.21% |
| MSTR241115C01720000 | 2024-04-22 10:40AM EDT | 2024-11-15 | 322.00 | 194.00 | 207.95 | 0.00 | - | 1 | 5 | 103.51% |
| MSTR250117C01720000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 322.15 | 242.15 | 258.00 | 0.00 | - | 3 | 7 | 102.23% |
| MSTR250221C01720000 | 2024-04-30 1:38PM EDT | 2025-02-21 | 251.25 | 266.00 | 281.35 | 0.00 | - | 1 | 3 | 101.44% |
| MSTR251219C01720000 | 2024-05-09 12:26PM EDT | 2025-12-19 | 514.02 | 422.00 | 442.00 | 0.00 | - | 1 | 1 | 97.88% |
| MSTR260116C01720000 | 2024-03-19 10:25AM EDT | 2026-01-16 | 551.20 | 486.00 | 506.00 | 0.00 | - | 1 | 1 | 106.84% |
| MSTR260618C01720000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 400.43 | 480.00 | 500.00 | 0.00 | - | 1 | 7 | 94.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01720000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 632.11 | 532.00 | 549.45 | 0.00 | - | 1 | 8 | 123.83% |
| MSTR240524P01720000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 552.66 | 534.55 | 549.80 | 0.00 | - | - | 1 | 98.58% |
| MSTR240531P01720000 | 2024-04-30 3:57PM EDT | 2024-05-31 | 668.45 | 536.75 | 555.10 | 0.00 | - | - | 1 | 94.34% |
| MSTR240607P01720000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 652.22 | 544.00 | 560.40 | 0.00 | - | - | 1 | 94.86% |
| MSTR240621P01720000 | 2024-04-05 3:54PM EDT | 2024-06-21 | 507.00 | 552.80 | 566.30 | 0.00 | - | 8 | 1 | 87.04% |
| MSTR240719P01720000 | 2024-04-12 9:34AM EDT | 2024-07-19 | 497.60 | 588.00 | 602.80 | 0.00 | - | 1 | 1 | 93.55% |
| MSTR240816P01720000 | 2024-04-04 1:48PM EDT | 2024-08-16 | 515.47 | 630.00 | 646.85 | 0.00 | - | 2 | 4 | 100.00% |
| MSTR241018P01720000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 609.55 | 672.60 | 688.35 | 0.00 | - | 2 | 10 | 92.51% |
| MSTR241115P01720000 | 2024-04-30 1:03PM EDT | 2024-11-15 | 799.62 | 696.00 | 710.10 | 0.00 | - | 3 | 0 | 92.29% |
| MSTR250117P01720000 | 2024-05-07 1:50PM EDT | 2025-01-17 | 724.55 | 732.55 | 748.55 | 0.00 | - | 3 | 3 | 89.68% |
| MSTR251219P01720000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 847.30 | 864.00 | 883.95 | 0.00 | - | 1 | 21 | 81.13% |
| MSTR260116P01720000 | 2024-03-25 9:32AM EDT | 2026-01-16 | 858.00 | 839.60 | 864.60 | 0.00 | - | 1 | 1 | 75.66% |
© 2024 Yahoo. All rights reserved.