MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00680000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 665.75 | 506.15 | 519.50 | 0.00 | - | 1 | 1 | 570.12% |
| MSTR240517C00680000 | 2024-04-11 2:32PM EDT | 2024-05-17 | 845.15 | 509.00 | 524.65 | 0.00 | - | - | 8 | 148.83% |
| MSTR240524C00680000 | 2024-04-30 12:11PM EDT | 2024-05-24 | 423.77 | 509.85 | 525.60 | 0.00 | - | 1 | 1 | 128.17% |
| MSTR240531C00680000 | 2024-04-30 10:46AM EDT | 2024-05-31 | 473.12 | 509.90 | 526.70 | 0.00 | - | 1 | 1 | 111.94% |
| MSTR240607C00680000 | 2024-05-09 11:20AM EDT | 2024-06-07 | 599.91 | 511.30 | 527.70 | 0.00 | - | 1 | 1 | 105.84% |
| MSTR240621C00680000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 685.55 | 516.95 | 530.25 | 0.00 | - | 1 | 84 | 102.22% |
| MSTR240719C00680000 | 2024-03-04 1:56PM EDT | 2024-07-19 | 650.00 | 963.20 | 980.00 | 0.00 | - | 2 | 5 | 517.58% |
| MSTR240816C00680000 | 2024-05-09 11:20AM EDT | 2024-08-16 | 631.53 | 544.35 | 560.80 | 0.00 | - | 1 | 3 | 103.50% |
| MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 624.10 | 580.45 | 594.35 | 0.00 | - | 1 | 2 | 104.21% |
| MSTR241115C00680000 | 2024-03-18 9:35AM EDT | 2024-11-15 | 1,128.40 | 624.00 | 640.80 | 0.00 | - | 1 | 2 | 120.60% |
| MSTR250117C00680000 | 2024-04-05 12:26PM EDT | 2025-01-17 | 1,052.90 | 664.10 | 682.00 | 0.00 | - | 1 | 21 | 122.67% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 151.61% |
| MSTR251219C00680000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 809.00 | 762.50 | 787.50 | 0.00 | - | 1 | 321 | 110.39% |
| MSTR260116C00680000 | 2024-03-05 12:00PM EDT | 2026-01-16 | 762.08 | 1,203.00 | 1,227.00 | 0.00 | - | 1 | 61 | 0.00% |
| MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 2026-06-18 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 215.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00680000 | 2024-05-06 9:58AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 50 | 360.16% |
| MSTR240517P00680000 | 2024-05-10 12:28PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.48 | -2.34 | -95.90% | 1 | 29 | 164.11% |
| MSTR240524P00680000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 4.14 | 0.25 | 3.70 | 0.00 | - | 1 | 5 | 137.57% |
| MSTR240531P00680000 | 2024-05-01 11:35AM EDT | 2024-05-31 | 12.56 | 0.00 | 4.00 | 0.00 | - | 11 | 16 | 113.82% |
| MSTR240607P00680000 | 2024-05-10 11:47AM EDT | 2024-06-07 | 2.20 | 0.00 | 4.35 | -2.30 | -51.11% | 1 | 4 | 100.44% |
| MSTR240614P00680000 | 2024-05-09 2:18PM EDT | 2024-06-14 | 3.52 | 2.20 | 3.90 | 0.00 | - | 3 | 2 | 95.29% |
| MSTR240621P00680000 | 2024-05-10 9:57AM EDT | 2024-06-21 | 3.85 | 3.35 | 8.00 | -1.35 | -25.96% | 1 | 93 | 97.70% |
| MSTR240719P00680000 | 2024-05-08 1:03PM EDT | 2024-07-19 | 12.65 | 13.40 | 17.70 | -6.30 | -33.25% | 1 | 44 | 95.45% |
| MSTR240816P00680000 | 2024-03-18 11:21AM EDT | 2024-08-16 | 60.93 | 61.75 | 67.10 | 0.00 | - | 1 | 23 | 128.16% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 2024-10-18 | 67.84 | 70.00 | 77.55 | 0.00 | - | 1 | 3 | 106.00% |
| MSTR241115P00680000 | 2024-04-22 3:41PM EDT | 2024-11-15 | 92.00 | 69.90 | 76.00 | 0.00 | - | 1 | 13 | 97.41% |
| MSTR250117P00680000 | 2024-04-12 1:08PM EDT | 2025-01-17 | 101.50 | 93.25 | 101.00 | 0.00 | - | 1 | 14 | 95.92% |
| MSTR250221P00680000 | 2024-03-25 1:35PM EDT | 2025-02-21 | 102.45 | 116.00 | 127.90 | 0.00 | - | 1 | 9 | 100.53% |
| MSTR251219P00680000 | 2024-05-03 3:28PM EDT | 2025-12-19 | 185.75 | 178.00 | 191.00 | 0.00 | - | 50 | 50 | 88.54% |
| MSTR260116P00680000 | 2024-03-05 12:28PM EDT | 2026-01-16 | 205.95 | 159.00 | 175.00 | 0.00 | - | 1 | 2 | 81.54% |
| MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 230.12 | 205.80 | 222.00 | 0.00 | - | 1 | 4 | 84.95% |
© 2024 Yahoo. All rights reserved.