MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00470000 | 2024-04-12 12:33PM EDT | 2024-06-21 | 1,026.20 | 703.80 | 721.50 | 0.00 | - | 1 | 57 | 128.59% |
| MSTR240719C00470000 | 2024-03-12 11:10AM EDT | 2024-07-19 | 1,084.58 | 1,059.10 | 1,075.90 | 0.00 | - | 1 | 2 | 641.94% |
| MSTR240816C00470000 | 2024-02-14 3:22PM EDT | 2024-08-16 | 340.18 | 1,322.50 | 1,341.55 | 0.00 | - | 46 | 23 | 0.00% |
| MSTR241018C00470000 | 2024-03-11 1:21PM EDT | 2024-10-18 | 1,190.00 | 1,118.50 | 1,137.90 | 0.00 | - | 1 | 1 | 540.39% |
| MSTR241115C00470000 | 2024-03-04 11:00AM EDT | 2024-11-15 | 838.30 | 1,171.35 | 1,190.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00470000 | 2024-03-15 1:32PM EDT | 2025-01-17 | 1,255.00 | 1,056.00 | 1,075.90 | 0.00 | - | 1 | 44 | 338.27% |
| MSTR251219C00470000 | 2024-04-30 2:34PM EDT | 2025-12-19 | 767.50 | 828.00 | 848.00 | 0.00 | - | 1 | 20 | 105.00% |
| MSTR260116C00470000 | 2024-03-28 10:27AM EDT | 2026-01-16 | 1,500.00 | 942.00 | 962.00 | 0.00 | - | 3 | 2 | 151.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00470000 | 2024-05-09 9:58AM EDT | 2024-06-21 | 1.50 | 0.00 | 3.50 | 0.00 | - | 10 | 52 | 124.66% |
| MSTR240719P00470000 | 2024-05-10 10:50AM EDT | 2024-07-19 | 3.60 | 2.52 | 6.45 | -6.78 | -65.32% | 6 | 39 | 112.57% |
| MSTR240816P00470000 | 2024-04-17 1:37PM EDT | 2024-08-16 | 20.67 | 6.75 | 10.85 | 0.00 | - | 1 | 16 | 108.37% |
| MSTR241018P00470000 | 2024-03-11 11:34AM EDT | 2024-10-18 | 24.60 | 21.20 | 29.45 | 0.00 | - | 7 | 47 | 109.18% |
| MSTR241115P00470000 | 2024-05-07 12:05PM EDT | 2024-11-15 | 29.00 | 21.05 | 27.40 | 0.00 | - | 1 | 4 | 99.59% |
| MSTR250117P00470000 | 2024-04-30 12:51PM EDT | 2025-01-17 | 55.00 | 34.65 | 43.00 | 0.00 | - | 1 | 59 | 99.28% |
| MSTR250221P00470000 | 2024-03-22 9:50AM EDT | 2025-02-21 | 55.23 | 57.00 | 65.95 | 0.00 | - | 3 | 3 | 109.15% |
| MSTR251219P00470000 | 2024-01-31 1:40PM EDT | 2025-12-19 | 146.80 | 94.00 | 104.00 | 0.00 | - | 1 | 3 | 92.97% |
| MSTR260116P00470000 | 2024-02-15 12:50PM EDT | 2026-01-16 | 116.56 | 87.60 | 107.45 | 0.00 | - | 1 | 2 | 90.22% |
| MSTR260618P00470000 | 2024-05-03 11:45AM EDT | 2026-06-18 | 119.50 | 111.00 | 123.90 | 0.00 | - | 1 | 3 | 88.16% |
© 2024 Yahoo. All rights reserved.