MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00850000 | 2024-03-27 9:40AM EDT | 2024-05-17 | 1,115.00 | 373.50 | 386.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621C00850000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 427.05 | 428.00 | 444.65 | 0.00 | - | 6 | 156 | 105.07% |
| MSTR240719C00850000 | 2024-04-22 11:50AM EDT | 2024-07-19 | 521.78 | 461.60 | 473.15 | 0.00 | - | 10 | 62 | 108.82% |
| MSTR240816C00850000 | 2024-04-03 3:12PM EDT | 2024-08-16 | 895.00 | 470.15 | 484.75 | 0.00 | - | 2 | 4 | 99.12% |
| MSTR241115C00850000 | 2024-03-04 11:31AM EDT | 2024-11-15 | 649.99 | 912.90 | 929.80 | 0.00 | - | 1 | 2 | 268.75% |
| MSTR250117C00850000 | 2024-05-07 11:52AM EDT | 2025-01-17 | 644.04 | 594.50 | 612.00 | +65.81 | +11.38% | 21 | 156 | 108.23% |
| MSTR250221C00850000 | 2024-05-01 12:21PM EDT | 2025-02-21 | 440.10 | 612.00 | 628.60 | 0.00 | - | 2 | 2 | 107.15% |
| MSTR251219C00850000 | 2024-05-02 9:59AM EDT | 2025-12-19 | 580.00 | 726.00 | 744.00 | 0.00 | - | 2 | 166 | 102.39% |
| MSTR260116C00850000 | 2024-03-22 3:51PM EDT | 2026-01-16 | 1,040.00 | 680.00 | 700.00 | 0.00 | - | 1 | 93 | 89.40% |
| MSTR260618C00850000 | 2024-04-26 11:22AM EDT | 2026-06-18 | 786.50 | 770.00 | 790.00 | 0.00 | - | 1 | 3 | 99.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00850000 | 2024-05-07 2:52PM EDT | 2024-05-10 | 0.50 | 0.11 | 4.35 | +0.28 | +127.27% | 79 | 201 | 195.21% |
| MSTR240517P00850000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.50 | 0.57 | 1.55 | +0.20 | +15.38% | 306 | 571 | 104.98% |
| MSTR240524P00850000 | 2024-05-07 10:33AM EDT | 2024-05-24 | 3.99 | 2.28 | 5.20 | -1.31 | -24.72% | 2 | 9 | 100.85% |
| MSTR240531P00850000 | 2024-05-07 12:47PM EDT | 2024-05-31 | 7.26 | 5.70 | 10.05 | -1.33 | -15.48% | 3 | 24 | 99.79% |
| MSTR240607P00850000 | 2024-05-06 3:23PM EDT | 2024-06-07 | 12.65 | 11.90 | 14.65 | -1.75 | -12.15% | 1 | 8 | 100.19% |
| MSTR240621P00850000 | 2024-05-07 2:36PM EDT | 2024-06-21 | 24.80 | 23.70 | 25.20 | -3.20 | -11.43% | 526 | 101 | 99.59% |
| MSTR240719P00850000 | 2024-05-07 2:29PM EDT | 2024-07-19 | 51.60 | 48.85 | 52.20 | -3.53 | -6.40% | 9 | 76 | 101.51% |
| MSTR240816P00850000 | 2024-05-02 12:48PM EDT | 2024-08-16 | 117.50 | 76.55 | 83.75 | 0.00 | - | 1 | 49 | 105.41% |
| MSTR241115P00850000 | 2024-04-10 11:17AM EDT | 2024-11-15 | 150.65 | 135.25 | 143.30 | 0.00 | - | 2 | 6 | 101.67% |
| MSTR250117P00850000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 219.60 | 165.70 | 174.75 | 0.00 | - | 1 | 14 | 99.25% |
| MSTR250221P00850000 | 2024-05-02 3:08PM EDT | 2025-02-21 | 213.53 | 177.05 | 189.95 | 0.00 | - | 3 | 6 | 97.48% |
| MSTR251219P00850000 | 2024-05-02 9:50AM EDT | 2025-12-19 | 306.42 | 260.00 | 278.00 | 0.00 | - | 10 | 24 | 88.30% |
| MSTR260116P00850000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 288.81 | 266.00 | 283.95 | 0.00 | - | 1 | 2 | 87.67% |
© 2024 Yahoo. All rights reserved.