MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02100000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 0.18 | 0.02 | 0.20 | +0.08 | +80.00% | 12 | 516 | 163.87% |
| MSTR240517C02100000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.64 | 0.28 | 1.00 | -1.56 | -70.91% | 232 | 379 | 117.65% |
| MSTR240524C02100000 | 2024-05-07 9:50AM EDT | 2024-05-24 | 5.34 | 2.91 | 5.25 | -3.68 | -40.80% | 1 | 14 | 118.26% |
| MSTR240531C02100000 | 2024-05-07 3:14PM EDT | 2024-05-31 | 8.90 | 4.50 | 10.65 | -4.30 | -32.58% | 2 | 13 | 111.80% |
| MSTR240607C02100000 | 2024-05-07 2:38PM EDT | 2024-06-07 | 16.00 | 14.10 | 20.00 | -9.12 | -36.31% | 2 | 3 | 116.97% |
| MSTR240621C02100000 | 2024-05-07 2:51PM EDT | 2024-06-21 | 32.54 | 29.85 | 32.95 | -6.41 | -16.46% | 261 | 288 | 113.76% |
| MSTR240719C02100000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 54.00 | 63.50 | 71.95 | 0.00 | - | 1 | 18 | 113.73% |
| MSTR240816C02100000 | 2024-05-01 9:41AM EDT | 2024-08-16 | 67.40 | 101.00 | 113.05 | 0.00 | - | 1 | 51 | 115.05% |
| MSTR241018C02100000 | 2024-05-06 3:23PM EDT | 2024-10-18 | 190.08 | 164.00 | 179.15 | 0.00 | - | 4 | 7 | 111.39% |
| MSTR241115C02100000 | 2024-04-30 12:46PM EDT | 2024-11-15 | 144.42 | 191.20 | 206.00 | 0.00 | - | 1 | 5 | 110.68% |
| MSTR250117C02100000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 258.28 | 240.05 | 252.70 | 0.00 | - | 3 | 23 | 107.66% |
| MSTR250221C02100000 | 2024-04-19 3:43PM EDT | 2025-02-21 | 266.96 | 262.00 | 276.15 | 0.00 | - | 17 | 21 | 106.06% |
| MSTR251219C02100000 | 2024-05-03 11:17AM EDT | 2025-12-19 | 398.00 | 412.00 | 432.00 | 0.00 | - | 1 | 17 | 98.46% |
| MSTR260116C02100000 | 2024-04-30 1:56PM EDT | 2026-01-16 | 338.50 | 418.00 | 438.00 | 0.00 | - | 8 | 17 | 97.15% |
| MSTR260618C02100000 | 2024-04-30 3:10PM EDT | 2026-06-18 | 394.00 | 470.00 | 490.00 | 0.00 | - | 10 | 21 | 94.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02100000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 929.95 | 834.35 | 851.10 | 0.00 | - | 1 | 0 | 103.32% |
| MSTR240524P02100000 | 2024-04-23 3:32PM EDT | 2024-05-24 | 805.40 | 835.80 | 852.00 | 0.00 | - | - | 1 | 100.81% |
| MSTR240621P02100000 | 2024-05-07 2:34PM EDT | 2024-06-21 | 867.70 | 856.90 | 873.65 | +253.40 | +41.25% | 2 | 4 | 104.56% |
| MSTR240719P02100000 | 2024-03-26 10:48AM EDT | 2024-07-19 | 706.02 | 939.00 | 949.40 | 0.00 | - | 10 | 12 | 132.33% |
| MSTR240816P02100000 | 2024-03-22 10:07AM EDT | 2024-08-16 | 885.10 | 1,012.00 | 1,029.70 | 0.00 | - | 1 | 1 | 144.35% |
| MSTR241018P02100000 | 2024-04-08 12:47PM EDT | 2024-10-18 | 911.40 | 968.35 | 987.00 | 0.00 | - | 1 | 2 | 99.85% |
| MSTR241115P02100000 | 2024-03-07 11:18AM EDT | 2024-11-15 | 1,098.30 | 975.50 | 994.00 | 0.00 | - | 1 | 1 | 94.45% |
| MSTR250117P02100000 | 2024-04-11 10:00AM EDT | 2025-01-17 | 945.00 | 1,025.70 | 1,044.00 | 0.00 | - | 1 | 3 | 94.59% |
| MSTR250221P02100000 | 2024-03-14 11:36AM EDT | 2025-02-21 | 1,038.15 | 982.05 | 1,002.00 | 0.00 | - | 1 | 1 | 78.68% |
© 2024 Yahoo. All rights reserved.