MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00460000 | 2024-04-02 2:01PM EDT | 2024-06-21 | 1,082.50 | 664.00 | 683.10 | 0.00 | - | 4 | 22 | 0.00% |
| MSTR240719C00460000 | 2024-02-29 12:27PM EDT | 2024-07-19 | 537.09 | 1,252.60 | 1,270.00 | 0.00 | - | 2 | 8 | 0.00% |
| MSTR240816C00460000 | 2024-03-21 12:41PM EDT | 2024-08-16 | 1,228.00 | 732.00 | 750.10 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR241018C00460000 | 2024-03-11 12:48PM EDT | 2024-10-18 | 1,206.00 | 1,128.00 | 1,146.95 | 0.00 | - | 3 | 3 | 433.66% |
| MSTR241115C00460000 | 2024-03-12 12:41PM EDT | 2024-11-15 | 1,054.35 | 1,120.00 | 1,137.85 | 0.00 | - | 5 | 10 | 389.22% |
| MSTR250117C00460000 | 2024-04-18 1:13PM EDT | 2025-01-17 | 832.80 | 827.30 | 839.80 | 0.00 | - | 1 | 457 | 112.72% |
| MSTR250221C00460000 | 2024-03-05 4:36PM EDT | 2025-02-21 | 746.00 | 1,205.00 | 1,230.00 | 0.00 | - | - | 1 | 471.45% |
| MSTR251219C00460000 | 2024-04-30 3:49PM EDT | 2025-12-19 | 760.00 | 892.00 | 912.00 | 0.00 | - | 2 | 16 | 105.10% |
| MSTR260116C00460000 | 2024-03-15 11:57AM EDT | 2026-01-16 | 1,316.00 | 1,128.00 | 1,148.00 | 0.00 | - | 1 | 3 | 223.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00460000 | 2024-04-30 12:59PM EDT | 2024-06-21 | 4.55 | 1.50 | 3.00 | 0.00 | - | 1 | 85 | 134.77% |
| MSTR240719P00460000 | 2024-05-06 2:01PM EDT | 2024-07-19 | 5.55 | 2.98 | 6.80 | 0.00 | - | 5 | 20 | 119.87% |
| MSTR240816P00460000 | 2024-04-22 2:53PM EDT | 2024-08-16 | 19.00 | 8.45 | 11.40 | 0.00 | - | 5 | 16 | 116.69% |
| MSTR241018P00460000 | 2024-05-07 3:33PM EDT | 2024-10-18 | 20.40 | 15.05 | 22.00 | 0.00 | - | 21 | 24 | 105.55% |
| MSTR241115P00460000 | 2024-04-30 1:29PM EDT | 2024-11-15 | 39.17 | 23.55 | 30.00 | 0.00 | - | 10 | 12 | 107.45% |
| MSTR250117P00460000 | 2024-05-07 10:56AM EDT | 2025-01-17 | 39.66 | 35.35 | 39.15 | 0.00 | - | 2 | 99 | 102.70% |
| MSTR251219P00460000 | 2024-01-03 4:45PM EDT | 2025-12-19 | 135.51 | 140.85 | 145.95 | 0.00 | - | - | 11 | 115.97% |
| MSTR260116P00460000 | 2024-02-13 4:34PM EDT | 2026-01-16 | 116.63 | 82.50 | 100.00 | 0.00 | - | 1 | 13 | 91.33% |
| MSTR260618P00460000 | 2024-03-08 3:54PM EDT | 2026-06-18 | 98.85 | 98.00 | 117.50 | 0.00 | - | 1 | 1 | 88.08% |
© 2024 Yahoo. All rights reserved.