MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00970000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 178.05 | 204.90 | 222.00 | 0.00 | - | 4 | 5 | 88.13% |
| MSTR240524C00970000 | 2024-05-01 10:36AM EDT | 2024-05-24 | 154.84 | 214.65 | 229.55 | 0.00 | - | - | 1 | 87.88% |
| MSTR240621C00970000 | 2024-05-08 9:56AM EDT | 2024-06-21 | 313.51 | 254.75 | 272.00 | 0.00 | - | 1 | 7 | 91.61% |
| MSTR240719C00970000 | 2024-03-05 11:01AM EDT | 2024-07-19 | 519.35 | 859.40 | 875.80 | 0.00 | - | 3 | 6 | 480.16% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 2024-08-16 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 346.69% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 297.64% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 2025-01-17 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 128.18% |
| MSTR250221C00970000 | 2024-03-04 4:49PM EDT | 2025-02-21 | 678.08 | 894.00 | 914.00 | 0.00 | - | 1 | 0 | 254.62% |
| MSTR251219C00970000 | 2024-03-11 1:44PM EDT | 2025-12-19 | 1,041.00 | 948.00 | 968.00 | 0.00 | - | 1 | 3 | 198.27% |
| MSTR260116C00970000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 580.00 | 620.00 | 640.00 | 0.00 | - | 1 | 69 | 99.81% |
| MSTR260618C00970000 | 2024-03-20 3:02PM EDT | 2026-06-18 | 981.00 | 682.00 | 702.00 | 0.00 | - | 8 | 0 | 102.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00970000 | 2024-05-10 12:09PM EDT | 2024-05-17 | 3.89 | 3.40 | 4.45 | +2.04 | +110.27% | 79 | 93 | 93.62% |
| MSTR240524P00970000 | 2024-05-10 1:30PM EDT | 2024-05-24 | 10.00 | 9.30 | 12.50 | +3.10 | +44.93% | 17 | 15 | 86.21% |
| MSTR240607P00970000 | 2024-05-07 10:46AM EDT | 2024-06-07 | 32.08 | 25.05 | 30.30 | 0.00 | - | 2 | 8 | 84.14% |
| MSTR240621P00970000 | 2024-05-10 2:08PM EDT | 2024-06-21 | 45.06 | 44.50 | 53.00 | +5.86 | +14.95% | 15 | 137 | 88.06% |
| MSTR240719P00970000 | 2024-05-10 3:10PM EDT | 2024-07-19 | 79.45 | 80.10 | 88.65 | -7.00 | -8.10% | 31 | 25 | 90.96% |
| MSTR240816P00970000 | 2024-05-10 12:17PM EDT | 2024-08-16 | 114.60 | 113.00 | 120.30 | +4.75 | +4.32% | 2 | 4 | 93.40% |
| MSTR241115P00970000 | 2024-05-08 2:14PM EDT | 2024-11-15 | 192.05 | 184.05 | 195.35 | 0.00 | - | 1 | 4 | 93.58% |
| MSTR250117P00970000 | 2024-04-22 11:40AM EDT | 2025-01-17 | 252.63 | 221.00 | 234.80 | 0.00 | - | 6 | 5 | 92.98% |
| MSTR250221P00970000 | 2024-03-26 12:32PM EDT | 2025-02-21 | 224.00 | 262.05 | 276.50 | 0.00 | - | 1 | 1 | 99.37% |
| MSTR251219P00970000 | 2024-03-28 9:35AM EDT | 2025-12-19 | 305.00 | 342.00 | 358.00 | 0.00 | - | 5 | 4 | 86.63% |
| MSTR260618P00970000 | 2024-02-29 2:31PM EDT | 2026-06-18 | 415.75 | 344.00 | 362.00 | 0.00 | - | - | 1 | 76.33% |
© 2024 Yahoo. All rights reserved.