MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00510000 | 2024-05-01 9:31AM EDT | 2024-06-21 | 518.05 | 665.45 | 682.00 | 0.00 | - | 2 | 503 | 127.26% |
| MSTR240719C00510000 | 2024-04-18 11:14AM EDT | 2024-07-19 | 782.32 | 670.50 | 686.00 | 0.00 | - | 2 | 10 | 115.58% |
| MSTR240816C00510000 | 2024-03-15 2:24PM EDT | 2024-08-16 | 1,248.00 | 986.00 | 1,005.75 | 0.00 | - | 1 | 1 | 446.81% |
| MSTR241115C00510000 | 2024-03-25 11:29AM EDT | 2024-11-15 | 1,344.00 | 820.45 | 836.40 | 0.00 | - | 1 | 1 | 192.42% |
| MSTR250117C00510000 | 2024-03-19 9:55AM EDT | 2025-01-17 | 867.41 | 772.00 | 791.95 | 0.00 | - | 61 | 133 | 139.09% |
| MSTR250221C00510000 | 2024-02-08 4:13PM EDT | 2025-02-21 | 200.20 | 974.00 | 992.00 | 0.00 | - | - | 2 | 251.51% |
| MSTR251219C00510000 | 2024-01-25 2:07PM EDT | 2025-12-19 | 167.70 | 356.60 | 370.70 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR260116C00510000 | 2024-03-11 11:28AM EDT | 2026-01-16 | 1,216.79 | 1,177.50 | 1,202.50 | 0.00 | - | 1 | 75 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00510000 | 2024-05-09 1:24PM EDT | 2024-06-21 | 1.50 | 0.00 | 3.55 | -1.00 | -40.00% | 1 | 69 | 116.00% |
| MSTR240719P00510000 | 2024-05-07 11:00AM EDT | 2024-07-19 | 6.05 | 2.95 | 7.55 | 0.00 | - | 1 | 12 | 107.20% |
| MSTR240816P00510000 | 2024-04-04 10:37AM EDT | 2024-08-16 | 19.70 | 13.15 | 20.60 | 0.00 | - | 2 | 16 | 116.30% |
| MSTR241115P00510000 | 2024-04-25 9:49AM EDT | 2024-11-15 | 45.92 | 27.50 | 34.45 | 0.00 | - | 2 | 9 | 98.90% |
| MSTR250117P00510000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 64.26 | 43.00 | 51.95 | 0.00 | - | 7 | 45 | 98.29% |
| MSTR250221P00510000 | 2024-03-04 10:41AM EDT | 2025-02-21 | 61.55 | 54.00 | 63.95 | 0.00 | - | 1 | 1 | 99.58% |
| MSTR251219P00510000 | 2024-04-04 10:16AM EDT | 2025-12-19 | 91.50 | 107.00 | 120.70 | 0.00 | - | 1 | 20 | 92.00% |
| MSTR260116P00510000 | 2024-04-11 2:05PM EDT | 2026-01-16 | 101.00 | 109.00 | 120.45 | 0.00 | - | 5 | 368 | 90.22% |
| MSTR260618P00510000 | 2024-04-11 3:41PM EDT | 2026-06-18 | 119.00 | 128.00 | 141.90 | 0.00 | - | 1 | 6 | 87.62% |
© 2024 Yahoo. All rights reserved.