MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00650000 | 2024-04-30 3:09PM EDT | 2024-05-17 | 459.27 | 374.05 | 390.95 | 0.00 | - | 16 | 12 | 126.34% |
| MSTR240621C00650000 | 2024-03-26 9:30AM EDT | 2024-06-21 | 1,267.23 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| MSTR240719C00650000 | 2024-03-05 4:52PM EDT | 2024-07-19 | 514.00 | 994.00 | 1,012.35 | 0.00 | - | 3 | 24 | 922.44% |
| MSTR240816C00650000 | 2024-03-08 4:38PM EDT | 2024-08-16 | 827.00 | 838.50 | 856.00 | 0.00 | - | 1 | 2 | 447.32% |
| MSTR241018C00650000 | 2024-04-24 10:57AM EDT | 2024-10-18 | 724.22 | 475.35 | 491.25 | 0.00 | - | 3 | 5 | 113.78% |
| MSTR241115C00650000 | 2024-04-05 12:26PM EDT | 2024-11-15 | 1,052.45 | 492.40 | 505.45 | 0.00 | - | 1 | 5 | 113.74% |
| MSTR250117C00650000 | 2024-04-09 11:43AM EDT | 2025-01-17 | 860.00 | 516.00 | 533.10 | 0.00 | - | 2 | 73 | 110.83% |
| MSTR250221C00650000 | 2024-04-05 1:04PM EDT | 2025-02-21 | 1,048.37 | 528.00 | 548.00 | 0.00 | - | 1 | 12 | 109.84% |
| MSTR251219C00650000 | 2024-03-28 11:41AM EDT | 2025-12-19 | 1,234.50 | 844.00 | 864.00 | 0.00 | - | 2 | 238 | 193.59% |
| MSTR260116C00650000 | 2024-03-12 1:53PM EDT | 2026-01-16 | 1,080.49 | 1,086.40 | 1,111.40 | 0.00 | - | 2 | 50 | 0.00% |
| MSTR260618C00650000 | 2024-03-11 3:54PM EDT | 2026-06-18 | 1,092.00 | 1,134.00 | 1,154.00 | 0.00 | - | 1 | 16 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00650000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 44 | 52 | 184.38% |
| MSTR240510P00650000 | 2024-05-01 1:05PM EDT | 2024-05-10 | 1.10 | 0.49 | 1.17 | +0.19 | +20.88% | 11 | 35 | 125.98% |
| MSTR240517P00650000 | 2024-05-01 3:16PM EDT | 2024-05-17 | 2.07 | 1.32 | 2.80 | -0.79 | -27.62% | 81 | 177 | 110.89% |
| MSTR240524P00650000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 6.21 | 2.61 | 8.60 | +1.31 | +26.73% | 6 | 12 | 112.65% |
| MSTR240531P00650000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 4.75 | 5.15 | 9.95 | -3.75 | -44.12% | 2 | 16 | 105.85% |
| MSTR240621P00650000 | 2024-05-01 1:41PM EDT | 2024-06-21 | 21.20 | 19.05 | 21.45 | +0.48 | +2.32% | 2 | 257 | 106.09% |
| MSTR240719P00650000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 36.05 | 37.75 | 42.80 | +1.80 | +5.26% | 2 | 159 | 108.10% |
| MSTR240816P00650000 | 2024-05-01 12:42PM EDT | 2024-08-16 | 60.15 | 55.60 | 61.60 | +12.15 | +25.31% | 2 | 18 | 108.30% |
| MSTR241018P00650000 | 2024-05-01 9:32AM EDT | 2024-10-18 | 87.00 | 86.00 | 93.95 | +10.55 | +13.80% | 11 | 24 | 105.07% |
| MSTR241115P00650000 | 2024-04-30 3:48PM EDT | 2024-11-15 | 97.25 | 99.00 | 106.90 | 0.00 | - | 4 | 17 | 104.38% |
| MSTR250117P00650000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 121.00 | 118.50 | 127.00 | +1.00 | +0.83% | 3 | 204 | 100.11% |
| MSTR250221P00650000 | 2024-04-16 2:08PM EDT | 2025-02-21 | 114.50 | 127.00 | 138.00 | 0.00 | - | 1 | 6 | 98.22% |
| MSTR251219P00650000 | 2024-04-30 11:14AM EDT | 2025-12-19 | 190.00 | 194.00 | 208.85 | 0.00 | - | 1 | 159 | 90.08% |
| MSTR260116P00650000 | 2024-04-01 10:39AM EDT | 2026-01-16 | 172.90 | 201.00 | 212.00 | 0.00 | - | 1 | 7 | 89.57% |
| MSTR260618P00650000 | 2024-05-01 1:08PM EDT | 2026-06-18 | 224.91 | 219.50 | 231.95 | +22.41 | +11.07% | 1 | 2 | 85.50% |
© 2024 Yahoo. All rights reserved.