MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00500000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 743.21 | 674.55 | 691.90 | 0.00 | - | 2 | 284 | 126.54% |
| MSTR240719C00500000 | 2024-05-10 11:43AM EDT | 2024-07-19 | 720.97 | 679.70 | 696.00 | -10.45 | -1.43% | 1 | 78 | 116.77% |
| MSTR240816C00500000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 787.12 | 686.85 | 704.00 | 0.00 | - | 10 | 32 | 115.20% |
| MSTR241018C00500000 | 2024-03-18 11:36AM EDT | 2024-10-18 | 1,184.85 | 730.25 | 749.10 | 0.00 | - | 1 | 3 | 135.72% |
| MSTR241115C00500000 | 2024-05-10 12:50PM EDT | 2024-11-15 | 747.75 | 712.60 | 729.70 | -140.25 | -15.79% | 2 | 23 | 109.85% |
| MSTR250117C00500000 | 2024-05-06 9:52AM EDT | 2025-01-17 | 867.00 | 732.10 | 749.70 | 0.00 | - | 1 | 1,086 | 109.31% |
| MSTR250221C00500000 | 2024-03-20 3:03PM EDT | 2025-02-21 | 1,050.90 | 754.00 | 774.00 | 0.00 | - | 1 | 17 | 116.59% |
| MSTR251219C00500000 | 2024-04-15 1:29PM EDT | 2025-12-19 | 1,010.00 | 812.00 | 832.00 | 0.00 | - | 1 | 379 | 104.69% |
| MSTR260116C00500000 | 2024-05-03 11:09AM EDT | 2026-01-16 | 868.85 | 818.00 | 838.00 | 0.00 | - | 1 | 90 | 104.60% |
| MSTR260618C00500000 | 2024-04-01 10:02AM EDT | 2026-06-18 | 1,326.20 | 712.00 | 730.00 | 0.00 | - | - | 1 | 54.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00500000 | 2024-05-09 2:51PM EDT | 2024-06-21 | 1.30 | 1.00 | 3.40 | -0.20 | -13.33% | 2 | 602 | 122.33% |
| MSTR240719P00500000 | 2024-05-09 12:36PM EDT | 2024-07-19 | 5.00 | 2.66 | 6.50 | 0.00 | - | 1 | 264 | 106.81% |
| MSTR240816P00500000 | 2024-05-07 11:20AM EDT | 2024-08-16 | 11.45 | 8.05 | 12.40 | 0.00 | - | 7 | 81 | 105.66% |
| MSTR241018P00500000 | 2024-05-10 12:59PM EDT | 2024-10-18 | 21.41 | 20.05 | 23.00 | -1.04 | -4.63% | 20 | 508 | 98.61% |
| MSTR241115P00500000 | 2024-05-09 10:39AM EDT | 2024-11-15 | 29.25 | 25.90 | 32.55 | 0.00 | - | 1 | 290 | 99.16% |
| MSTR250117P00500000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 45.72 | 41.00 | 48.95 | +2.47 | +5.71% | 3 | 411 | 98.40% |
| MSTR250221P00500000 | 2024-04-26 3:33PM EDT | 2025-02-21 | 62.00 | 49.00 | 57.00 | 0.00 | - | 1 | 38 | 97.63% |
| MSTR251219P00500000 | 2024-05-03 11:38AM EDT | 2025-12-19 | 112.57 | 101.00 | 115.95 | 0.00 | - | 21 | 101 | 91.62% |
| MSTR260116P00500000 | 2024-04-30 1:13PM EDT | 2026-01-16 | 128.00 | 105.05 | 116.80 | 0.00 | - | 1 | 37 | 90.47% |
| MSTR260618P00500000 | 2024-05-10 9:30AM EDT | 2026-06-18 | 125.00 | 123.00 | 135.00 | +0.10 | +0.08% | 2 | 18 | 87.25% |
© 2024 Yahoo. All rights reserved.