MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00730000 | 2024-03-26 2:07PM EDT | 2024-05-17 | 1,168.20 | 512.00 | 527.15 | 0.00 | - | 1 | 2 | 444.46% |
| MSTR240621C00730000 | 2024-05-09 11:20AM EDT | 2024-06-21 | 556.05 | 453.15 | 470.00 | 0.00 | - | 1 | 30 | 100.17% |
| MSTR240719C00730000 | 2024-02-27 1:13PM EDT | 2024-07-19 | 259.90 | 1,022.85 | 1,037.20 | 0.00 | - | 1 | 2 | 636.19% |
| MSTR240816C00730000 | 2024-03-19 9:38AM EDT | 2024-08-16 | 680.00 | 559.55 | 575.90 | 0.00 | - | 1 | 23 | 152.62% |
| MSTR241018C00730000 | 2024-05-10 10:50AM EDT | 2024-10-18 | 582.71 | 529.50 | 545.55 | +17.44 | +3.09% | 1 | 1 | 102.79% |
| MSTR250117C00730000 | 2024-03-11 3:31PM EDT | 2025-01-17 | 962.00 | 960.00 | 984.85 | 0.00 | - | 2 | 4 | 290.95% |
| MSTR250221C00730000 | 2024-04-09 9:49AM EDT | 2025-02-21 | 857.73 | 676.00 | 693.95 | 0.00 | - | 2 | 3 | 134.89% |
| MSTR251219C00730000 | 2024-02-29 2:39PM EDT | 2025-12-19 | 528.00 | 1,208.00 | 1,228.00 | 0.00 | - | 3 | 10 | 0.00% |
| MSTR260116C00730000 | 2024-02-28 11:40AM EDT | 2026-01-16 | 523.20 | 1,214.00 | 1,234.00 | 0.00 | - | 6 | 5 | 0.00% |
| MSTR260618C00730000 | 2024-02-15 2:24PM EDT | 2026-06-18 | 368.03 | 1,315.00 | 1,340.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00730000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.31 | 0.25 | 3.30 | +0.05 | +19.23% | 5 | 65 | 171.92% |
| MSTR240524P00730000 | 2024-05-07 9:38AM EDT | 2024-05-24 | 1.60 | 0.26 | 1.00 | 0.00 | - | 1 | 4 | 105.13% |
| MSTR240531P00730000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 7.00 | 0.71 | 0.00 | 0.00 | - | 1 | 6 | 80.13% |
| MSTR240607P00730000 | 2024-05-09 10:47AM EDT | 2024-06-07 | 4.40 | 0.96 | 5.15 | 0.00 | - | 1 | 27 | 94.03% |
| MSTR240621P00730000 | 2024-05-10 10:52AM EDT | 2024-06-21 | 5.80 | 6.30 | 8.30 | -5.20 | -47.27% | 5 | 24 | 91.00% |
| MSTR240719P00730000 | 2024-05-08 11:49AM EDT | 2024-07-19 | 25.30 | 20.05 | 25.50 | 0.00 | - | 1 | 26 | 94.24% |
| MSTR240816P00730000 | 2024-05-09 1:59PM EDT | 2024-08-16 | 39.44 | 36.80 | 40.55 | 0.00 | - | 9 | 25 | 94.67% |
| MSTR241018P00730000 | 2024-05-03 2:42PM EDT | 2024-10-18 | 91.60 | 69.15 | 74.85 | 0.00 | - | 2 | 11 | 94.36% |
| MSTR241115P00730000 | 2024-04-30 10:17AM EDT | 2024-11-15 | 118.83 | 84.00 | 91.75 | 0.00 | - | 2 | 3 | 95.31% |
| MSTR250117P00730000 | 2024-04-30 10:04AM EDT | 2025-01-17 | 140.50 | 110.30 | 117.55 | 0.00 | - | 1 | 6 | 93.78% |
| MSTR250221P00730000 | 2024-03-07 12:20PM EDT | 2025-02-21 | 145.00 | 132.00 | 152.00 | 0.00 | - | 5 | 5 | 98.91% |
| MSTR251219P00730000 | 2024-03-15 3:24PM EDT | 2025-12-19 | 188.95 | 184.10 | 195.00 | 0.00 | - | 4 | 2 | 82.00% |
| MSTR260116P00730000 | 2024-03-15 3:14PM EDT | 2026-01-16 | 201.69 | 188.90 | 203.00 | 0.00 | - | 3 | 8 | 81.81% |
© 2024 Yahoo. All rights reserved.