MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:990.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00990000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 222.00 | 300.00 | 314.70 | 0.00 | - | 1 | 2 | 579.53% |
| MSTR240517C00990000 | 2024-05-06 9:43AM EDT | 2024-05-17 | 317.00 | 302.00 | 314.85 | 0.00 | - | 1 | 6 | 207.13% |
| MSTR240621C00990000 | 2024-05-01 10:15AM EDT | 2024-06-21 | 183.86 | 336.10 | 357.95 | 0.00 | - | 5 | 12 | 121.39% |
| MSTR240719C00990000 | 2024-05-01 1:06PM EDT | 2024-07-19 | 230.95 | 382.55 | 394.10 | 0.00 | - | 1 | 8 | 119.09% |
| MSTR240816C00990000 | 2024-03-19 10:12AM EDT | 2024-08-16 | 490.20 | 414.00 | 427.80 | 0.00 | - | 1 | 5 | 116.85% |
| MSTR241115C00990000 | 2024-03-20 9:50AM EDT | 2024-11-15 | 664.00 | 462.00 | 480.15 | 0.00 | - | 2 | 4 | 101.96% |
| MSTR250117C00990000 | 2024-04-30 11:11AM EDT | 2025-01-17 | 444.91 | 549.70 | 563.85 | 0.00 | - | 3 | 47 | 114.72% |
| MSTR250221C00990000 | 2024-05-01 11:41AM EDT | 2025-02-21 | 409.06 | 573.00 | 589.55 | 0.00 | - | 2 | 2 | 114.73% |
| MSTR251219C00990000 | 2024-03-11 10:58AM EDT | 2025-12-19 | 972.00 | 834.00 | 854.00 | 0.00 | - | 20 | 21 | 140.86% |
| MSTR260116C00990000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 509.50 | 706.00 | 726.00 | 0.00 | - | 3 | 89 | 106.90% |
| MSTR260618C00990000 | 2024-05-01 3:03PM EDT | 2026-06-18 | 608.00 | 744.00 | 764.00 | 0.00 | - | 15 | 59 | 103.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00990000 | 2024-05-10 9:37AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.67 | -0.23 | -82.14% | 1 | 43 | 192.19% |
| MSTR240517P00990000 | 2024-05-10 9:46AM EDT | 2024-05-17 | 1.67 | 1.01 | 1.68 | -0.43 | -20.48% | 10 | 58 | 82.67% |
| MSTR240524P00990000 | 2024-05-09 1:43PM EDT | 2024-05-24 | 8.50 | 5.35 | 7.25 | 0.00 | - | 3 | 114 | 81.90% |
| MSTR240531P00990000 | 2024-05-07 2:48PM EDT | 2024-05-31 | 23.54 | 10.60 | 12.20 | 0.00 | - | 21 | 11 | 78.89% |
| MSTR240607P00990000 | 2024-05-03 1:52PM EDT | 2024-06-07 | 58.07 | 16.80 | 21.15 | 0.00 | - | 4 | 7 | 80.28% |
| MSTR240614P00990000 | 2024-05-09 11:46AM EDT | 2024-06-14 | 36.88 | 25.05 | 32.60 | 0.00 | - | 1 | 1 | 83.49% |
| MSTR240621P00990000 | 2024-05-09 1:15PM EDT | 2024-06-21 | 43.57 | 36.65 | 41.00 | 0.00 | - | 4 | 37 | 85.92% |
| MSTR240719P00990000 | 2024-05-07 10:42AM EDT | 2024-07-19 | 98.40 | 69.35 | 76.00 | 0.00 | - | 7 | 18 | 89.20% |
| MSTR240816P00990000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 202.66 | 103.60 | 111.60 | 0.00 | - | 1 | 17 | 93.44% |
| MSTR241115P00990000 | 2024-04-26 12:29PM EDT | 2024-11-15 | 231.70 | 182.55 | 190.40 | 0.00 | - | 18 | 41 | 95.39% |
| MSTR250117P00990000 | 2024-05-06 2:24PM EDT | 2025-01-17 | 238.43 | 218.35 | 228.20 | 0.00 | - | 1 | 5 | 93.87% |
| MSTR260618P00990000 | 2024-04-04 11:10AM EDT | 2026-06-18 | 337.67 | 388.05 | 408.00 | 0.00 | - | 1 | 1 | 85.54% |
© 2024 Yahoo. All rights reserved.