MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00770000 | 2024-04-22 11:06AM EDT | 2024-05-17 | 497.65 | 402.85 | 417.95 | 0.00 | - | - | 1 | 240.32% |
| MSTR240531C00770000 | 2024-04-18 9:47AM EDT | 2024-05-31 | 459.84 | 405.40 | 422.00 | 0.00 | - | - | 0 | 104.06% |
| MSTR240621C00770000 | 2024-03-13 12:32PM EDT | 2024-06-21 | 1,026.00 | 736.00 | 754.15 | 0.00 | - | 1 | 77 | 441.36% |
| MSTR240719C00770000 | 2024-05-01 10:01AM EDT | 2024-07-19 | 344.08 | 437.40 | 454.00 | 0.00 | - | 2 | 9 | 100.78% |
| MSTR240816C00770000 | 2024-03-19 9:42AM EDT | 2024-08-16 | 640.00 | 534.00 | 548.05 | 0.00 | - | 3 | 9 | 151.72% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 2024-10-18 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 139.21% |
| MSTR241115C00770000 | 2024-03-28 11:11AM EDT | 2024-11-15 | 1,075.05 | 648.00 | 665.45 | 0.00 | - | 2 | 4 | 161.65% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 117.75% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 2025-02-21 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 406.93% |
| MSTR260116C00770000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,040.00 | 1,012.00 | 1,032.00 | 0.00 | - | 8 | 205 | 212.84% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00770000 | 2024-05-06 9:58AM EDT | 2024-05-17 | 0.40 | 0.25 | 1.40 | -14.12 | -97.25% | 2 | 229 | 163.97% |
| MSTR240524P00770000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 1.00 | 0.46 | 3.25 | -16.88 | -94.41% | 1 | 23 | 119.24% |
| MSTR240531P00770000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 3.04 | 1.14 | 2.70 | -5.96 | -66.22% | 10 | 18 | 95.29% |
| MSTR240607P00770000 | 2024-05-03 11:18AM EDT | 2024-06-07 | 3.40 | 3.40 | 7.60 | -11.60 | -77.33% | 6 | 16 | 98.68% |
| MSTR240614P00770000 | 2024-05-07 10:13AM EDT | 2024-06-14 | 10.25 | 4.40 | 10.30 | 0.00 | - | - | 7 | 93.21% |
| MSTR240621P00770000 | 2024-05-03 2:47PM EDT | 2024-06-21 | 10.01 | 9.70 | 13.00 | -13.64 | -57.67% | 12 | 261 | 93.81% |
| MSTR240719P00770000 | 2024-04-30 10:30AM EDT | 2024-07-19 | 27.37 | 26.30 | 29.45 | -33.88 | -55.31% | 2 | 15 | 93.09% |
| MSTR240816P00770000 | 2024-05-01 10:19AM EDT | 2024-08-16 | 104.69 | 45.70 | 55.00 | 0.00 | - | 2 | 18 | 96.98% |
| MSTR241018P00770000 | 2024-05-06 9:55AM EDT | 2024-10-18 | 93.00 | 81.40 | 88.00 | -1.50 | -1.59% | 1 | 17 | 94.46% |
| MSTR241115P00770000 | 2024-05-07 11:15AM EDT | 2024-11-15 | 107.40 | 98.65 | 108.00 | 0.00 | - | 1 | 5 | 96.03% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 2025-01-17 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 96.02% |
| MSTR250221P00770000 | 2024-05-02 3:59PM EDT | 2025-02-21 | 146.30 | 139.20 | 153.95 | -20.70 | -12.40% | 1 | 1 | 94.02% |
| MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 81.52% |
| MSTR260116P00770000 | 2024-03-11 12:57PM EDT | 2026-01-16 | 219.00 | 196.00 | 212.00 | 0.00 | - | 2 | 1 | 78.50% |
| MSTR260618P00770000 | 2024-04-30 11:18AM EDT | 2026-06-18 | 285.00 | 256.00 | 270.00 | 0.00 | - | 1 | 5 | 83.71% |
© 2024 Yahoo. All rights reserved.