MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00640000 | 2024-04-18 11:12AM EDT | 2024-05-17 | 643.00 | 640.15 | 650.90 | 0.00 | - | 9 | 12 | 148.97% |
| MSTR240621C00640000 | 2024-04-22 2:02PM EDT | 2024-06-21 | 714.70 | 654.00 | 667.85 | 0.00 | - | 1 | 31 | 131.25% |
| MSTR240719C00640000 | 2024-03-26 10:24AM EDT | 2024-07-19 | 1,230.52 | 619.55 | 632.30 | 0.00 | - | 1 | 33 | 0.00% |
| MSTR240816C00640000 | 2024-04-01 12:40PM EDT | 2024-08-16 | 1,033.71 | 685.15 | 699.65 | 0.00 | - | 2 | 5 | 125.04% |
| MSTR241018C00640000 | 2024-03-19 11:25AM EDT | 2024-10-18 | 736.45 | 654.00 | 670.80 | 0.00 | - | 1 | 4 | 75.72% |
| MSTR241115C00640000 | 2024-03-13 11:43AM EDT | 2024-11-15 | 1,166.00 | 917.20 | 936.00 | 0.00 | - | 1 | 2 | 221.37% |
| MSTR250117C00640000 | 2024-04-16 11:52AM EDT | 2025-01-17 | 723.76 | 754.40 | 770.00 | 0.00 | - | 2 | 49 | 116.24% |
| MSTR250221C00640000 | 2024-03-27 9:31AM EDT | 2025-02-21 | 1,453.63 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 87.21% |
| MSTR251219C00640000 | 2024-04-16 11:59AM EDT | 2025-12-19 | 809.38 | 850.00 | 868.00 | 0.00 | - | 1 | 302 | 106.96% |
| MSTR260116C00640000 | 2024-02-29 10:55AM EDT | 2026-01-16 | 598.32 | 1,258.00 | 1,278.00 | 0.00 | - | 1 | 39 | 366.69% |
| MSTR260618C00640000 | 2024-03-06 11:55AM EDT | 2026-06-18 | 831.52 | 1,024.00 | 1,044.00 | 0.00 | - | 3 | 3 | 146.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00640000 | 2024-04-02 11:30AM EDT | 2024-05-03 | 4.25 | 0.00 | 0.38 | 0.00 | - | - | 1 | 181.25% |
| MSTR240510P00640000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 3.25 | 0.22 | 2.73 | 0.00 | - | - | 1 | 162.74% |
| MSTR240517P00640000 | 2024-04-25 1:34PM EDT | 2024-05-17 | 2.50 | 0.87 | 2.75 | 0.00 | - | 25 | 152 | 136.82% |
| MSTR240524P00640000 | 2024-04-11 2:07PM EDT | 2024-05-24 | 5.25 | 2.00 | 6.35 | 0.00 | - | - | 1 | 135.38% |
| MSTR240621P00640000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 13.00 | 11.95 | 15.40 | 0.00 | - | 11 | 85 | 121.78% |
| MSTR240719P00640000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 37.50 | 24.40 | 28.05 | 0.00 | - | 5 | 39 | 117.73% |
| MSTR240816P00640000 | 2024-04-05 2:45PM EDT | 2024-08-16 | 41.77 | 37.85 | 41.35 | 0.00 | - | 1 | 13 | 115.58% |
| MSTR241018P00640000 | 2024-04-11 12:25PM EDT | 2024-10-18 | 56.53 | 63.60 | 68.90 | 0.00 | - | 5 | 12 | 110.96% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 2024-11-15 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 103.48% |
| MSTR250117P00640000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 108.15 | 93.35 | 101.45 | 0.00 | - | 126 | 122 | 105.61% |
| MSTR250221P00640000 | 2024-03-18 9:48AM EDT | 2025-02-21 | 114.00 | 112.00 | 124.10 | 0.00 | - | 10 | 14 | 108.52% |
| MSTR251219P00640000 | 2024-03-04 12:24PM EDT | 2025-12-19 | 176.81 | 137.10 | 152.00 | 0.00 | - | 3 | 51 | 84.92% |
| MSTR260116P00640000 | 2024-03-04 12:24PM EDT | 2026-01-16 | 181.94 | 144.25 | 159.00 | 0.00 | - | 3 | 7 | 85.13% |
| MSTR260618P00640000 | 2024-02-26 10:35AM EDT | 2026-06-18 | 234.24 | 172.00 | 188.00 | 0.00 | - | 1 | 0 | 83.96% |
© 2024 Yahoo. All rights reserved.