MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00720000 | 2024-03-27 11:13AM EDT | 2024-05-17 | 1,217.25 | 540.00 | 552.35 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240621C00720000 | 2024-04-03 3:08PM EDT | 2024-06-21 | 966.04 | 584.80 | 596.40 | 0.00 | - | 6 | 33 | 126.64% |
| MSTR240719C00720000 | 2024-04-02 9:31AM EDT | 2024-07-19 | 548.99 | 603.95 | 617.90 | -264.35 | -32.50% | 1 | 37 | 123.58% |
| MSTR240816C00720000 | 2024-03-04 12:30PM EDT | 2024-08-16 | 687.26 | 947.65 | 964.00 | 0.00 | - | 52 | 28 | 338.81% |
| MSTR241018C00720000 | 2024-03-11 2:12PM EDT | 2024-10-18 | 1,000.00 | 930.00 | 948.00 | 0.00 | - | 1 | 1 | 260.87% |
| MSTR241115C00720000 | 2024-03-04 3:11PM EDT | 2024-11-15 | 700.10 | 993.15 | 1,009.85 | 0.00 | - | 1 | 52 | 278.86% |
| MSTR250117C00720000 | 2024-03-28 11:43AM EDT | 2025-01-17 | 1,094.15 | 706.65 | 724.00 | 0.00 | - | 14 | 21 | 115.30% |
| MSTR250221C00720000 | 2024-02-20 12:29PM EDT | 2025-02-21 | 219.29 | 1,026.00 | 1,046.00 | 0.00 | - | 1 | 2 | 247.44% |
| MSTR251219C00720000 | 2024-03-13 1:01PM EDT | 2025-12-19 | 1,260.00 | 980.00 | 1,000.00 | 0.00 | - | 1 | 4 | 157.81% |
| MSTR260116C00720000 | 2024-02-15 11:22AM EDT | 2026-01-16 | 366.25 | 1,290.00 | 1,315.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR260618C00720000 | 2024-04-15 1:26PM EDT | 2026-06-18 | 941.53 | 854.00 | 872.00 | 0.00 | - | 1 | 3 | 103.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00720000 | 2024-04-22 9:43AM EDT | 2024-05-03 | 4.04 | 0.00 | 4.00 | 0.00 | - | 1 | 22 | 203.47% |
| MSTR240517P00720000 | 2024-04-26 2:21PM EDT | 2024-05-17 | 4.02 | 2.40 | 6.40 | -0.83 | -17.11% | 6 | 51 | 133.94% |
| MSTR240524P00720000 | 2024-04-15 10:51AM EDT | 2024-05-24 | 8.50 | 5.35 | 10.95 | 0.00 | - | 5 | 10 | 130.90% |
| MSTR240531P00720000 | 2024-04-26 10:08AM EDT | 2024-05-31 | 11.71 | 8.45 | 14.00 | -1.35 | -10.34% | 2 | 5 | 125.66% |
| MSTR240621P00720000 | 2024-04-24 11:03AM EDT | 2024-06-21 | 23.98 | 21.55 | 23.95 | 0.00 | - | 4 | 59 | 118.95% |
| MSTR240719P00720000 | 2024-04-22 3:43PM EDT | 2024-07-19 | 41.45 | 39.25 | 42.20 | 0.00 | - | 4 | 10 | 116.26% |
| MSTR240816P00720000 | 2024-04-10 3:12PM EDT | 2024-08-16 | 51.55 | 55.85 | 60.45 | 0.00 | - | 2 | 4 | 114.42% |
| MSTR241018P00720000 | 2024-04-12 1:55PM EDT | 2024-10-18 | 83.65 | 87.15 | 92.85 | 0.00 | - | 2 | 4 | 109.56% |
| MSTR241115P00720000 | 2024-04-17 10:05AM EDT | 2024-11-15 | 120.00 | 101.25 | 110.20 | 0.00 | - | 1 | 2 | 109.51% |
| MSTR250117P00720000 | 2024-04-16 2:31PM EDT | 2025-01-17 | 135.90 | 121.05 | 135.00 | 0.00 | - | 4 | 17 | 105.04% |
| MSTR260116P00720000 | 2024-03-25 1:59PM EDT | 2026-01-16 | 201.00 | 206.45 | 224.00 | 0.00 | - | 3 | 2 | 91.48% |
| MSTR260618P00720000 | 2024-04-12 2:45PM EDT | 2026-06-18 | 215.36 | 230.00 | 248.00 | 0.00 | - | 1 | 3 | 87.79% |
© 2024 Yahoo. All rights reserved.