MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00740000 | 2024-04-29 10:56AM EDT | 2024-05-17 | 551.20 | 431.60 | 448.00 | 0.00 | - | 1 | 3 | 219.01% |
| MSTR240621C00740000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 606.62 | 443.40 | 460.00 | 0.00 | - | 2 | 15 | 98.11% |
| MSTR240719C00740000 | 2024-04-19 12:18PM EDT | 2024-07-19 | 522.21 | 462.30 | 479.80 | 0.00 | - | 1 | 35 | 101.12% |
| MSTR240816C00740000 | 2024-02-15 1:16PM EDT | 2024-08-16 | 198.88 | 1,110.60 | 1,128.15 | 0.00 | - | 1 | 0 | 710.22% |
| MSTR241018C00740000 | 2024-05-10 10:50AM EDT | 2024-10-18 | 576.05 | 522.90 | 539.65 | -131.95 | -18.64% | 1 | 1 | 102.86% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 2024-11-15 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 245.66% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 2025-01-17 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 240.47% |
| MSTR250221C00740000 | 2024-03-18 12:06PM EDT | 2025-02-21 | 1,032.15 | 630.00 | 650.00 | 0.00 | - | 3 | 3 | 119.14% |
| MSTR251219C00740000 | 2024-02-28 1:37PM EDT | 2025-12-19 | 496.43 | 1,202.00 | 1,222.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR260116C00740000 | 2024-03-11 1:39PM EDT | 2026-01-16 | 1,145.48 | 1,058.00 | 1,078.00 | 0.00 | - | 1 | 3 | 238.54% |
| MSTR260618C00740000 | 2024-03-11 1:47PM EDT | 2026-06-18 | 1,174.50 | 1,092.00 | 1,112.00 | 0.00 | - | 1 | 2 | 237.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00740000 | 2024-05-06 1:16PM EDT | 2024-05-17 | 0.45 | 0.10 | 3.35 | 0.00 | - | 6 | 21 | 166.89% |
| MSTR240524P00740000 | 2024-05-06 10:32AM EDT | 2024-05-24 | 2.50 | 0.01 | 4.15 | 0.00 | - | 1 | 3 | 121.56% |
| MSTR240531P00740000 | 2024-05-07 11:13AM EDT | 2024-05-31 | 4.75 | 0.79 | 3.00 | 0.00 | - | 1 | 6 | 97.78% |
| MSTR240607P00740000 | 2024-05-03 11:01AM EDT | 2024-06-07 | 12.00 | 1.35 | 5.40 | 0.00 | - | 6 | 19 | 93.36% |
| MSTR240614P00740000 | 2024-05-08 12:56PM EDT | 2024-06-14 | 8.70 | 2.85 | 7.60 | 0.00 | - | 1 | 9 | 90.73% |
| MSTR240621P00740000 | 2024-05-10 2:06PM EDT | 2024-06-21 | 8.20 | 7.40 | 8.75 | +0.04 | +0.49% | 12 | 56 | 90.84% |
| MSTR240719P00740000 | 2024-05-09 1:24PM EDT | 2024-07-19 | 21.85 | 21.55 | 24.45 | -0.40 | -1.80% | 3 | 24 | 92.43% |
| MSTR240816P00740000 | 2024-04-30 12:42PM EDT | 2024-08-16 | 83.00 | 38.75 | 42.45 | 0.00 | - | 2 | 17 | 94.31% |
| MSTR241018P00740000 | 2024-05-09 10:30AM EDT | 2024-10-18 | 78.70 | 71.70 | 78.00 | 0.00 | - | 2 | 8 | 94.11% |
| MSTR241115P00740000 | 2024-04-30 10:17AM EDT | 2024-11-15 | 122.81 | 88.20 | 97.00 | 0.00 | - | 2 | 10 | 95.85% |
| MSTR250117P00740000 | 2024-04-30 10:04AM EDT | 2025-01-17 | 144.85 | 114.35 | 122.20 | 0.00 | - | 1 | 10 | 93.87% |
| MSTR250221P00740000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 169.60 | 131.00 | 141.45 | 0.00 | - | - | 1 | 94.92% |
| MSTR251219P00740000 | 2024-03-26 11:13AM EDT | 2025-12-19 | 202.00 | 216.25 | 232.00 | 0.00 | - | 1 | 6 | 89.88% |
| MSTR260116P00740000 | 2024-03-11 1:00PM EDT | 2026-01-16 | 202.00 | 183.00 | 199.00 | 0.00 | - | 4 | 6 | 79.12% |
| MSTR260618P00740000 | 2024-04-10 1:57PM EDT | 2026-06-18 | 222.45 | 240.00 | 254.00 | 0.00 | - | - | 2 | 84.04% |
© 2024 Yahoo. All rights reserved.