MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00620000 | 2024-04-29 3:45PM EDT | 2024-05-10 | 669.15 | 592.45 | 610.00 | 0.00 | - | 1 | 0 | 294.85% |
| MSTR240621C00620000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 545.00 | 604.00 | 622.00 | 0.00 | - | 1 | 32 | 120.11% |
| MSTR240719C00620000 | 2024-04-09 10:32AM EDT | 2024-07-19 | 812.60 | 618.75 | 636.00 | 0.00 | - | 2 | 15 | 119.75% |
| MSTR240816C00620000 | 2024-03-14 1:01PM EDT | 2024-08-16 | 1,104.33 | 892.00 | 911.25 | 0.00 | - | 1 | 4 | 325.50% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 2024-11-15 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 503.35% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 2025-01-17 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 241.68% |
| MSTR250221C00620000 | 2024-03-25 12:48PM EDT | 2025-02-21 | 1,291.79 | 762.00 | 782.00 | 0.00 | - | 1 | 1 | 133.49% |
| MSTR251219C00620000 | 2024-04-17 10:59AM EDT | 2025-12-19 | 749.05 | 796.00 | 814.00 | 0.00 | - | 1 | 107 | 104.34% |
| MSTR260116C00620000 | 2024-02-29 10:48AM EDT | 2026-01-16 | 608.92 | 1,268.00 | 1,288.00 | 0.00 | - | 3 | 22 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00620000 | 2024-05-02 11:48AM EDT | 2024-05-10 | 0.67 | 0.00 | 2.93 | 0.00 | - | 5 | 11 | 226.71% |
| MSTR240517P00620000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.69 | 0.60 | 1.48 | -0.37 | -34.91% | 7 | 131 | 152.98% |
| MSTR240524P00620000 | 2024-04-22 10:14AM EDT | 2024-05-24 | 5.20 | 0.63 | 3.70 | 0.00 | - | - | 3 | 138.62% |
| MSTR240531P00620000 | 2024-05-02 2:39PM EDT | 2024-05-31 | 3.62 | 0.87 | 4.70 | 0.00 | - | 1 | 12 | 124.90% |
| MSTR240607P00620000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 6.30 | 2.08 | 6.35 | 0.00 | - | 5 | 7 | 119.85% |
| MSTR240621P00620000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 8.92 | 4.95 | 10.85 | -4.98 | -35.83% | 3 | 76 | 114.26% |
| MSTR240719P00620000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 20.81 | 17.20 | 20.00 | -0.39 | -1.84% | 2 | 34 | 111.26% |
| MSTR240816P00620000 | 2024-03-11 12:00PM EDT | 2024-08-16 | 47.55 | 27.75 | 33.35 | 0.00 | - | 6 | 19 | 109.62% |
| MSTR241018P00620000 | 2024-03-11 11:06AM EDT | 2024-10-18 | 56.00 | 54.00 | 61.75 | 0.00 | - | 5 | 10 | 107.59% |
| MSTR241115P00620000 | 2024-03-04 1:48PM EDT | 2024-11-15 | 83.80 | 63.50 | 72.85 | 0.00 | - | 2 | 1 | 106.13% |
| MSTR250117P00620000 | 2024-04-04 2:09PM EDT | 2025-01-17 | 77.72 | 85.00 | 91.30 | 0.00 | - | 1 | 31 | 102.79% |
| MSTR250221P00620000 | 2024-04-12 3:18PM EDT | 2025-02-21 | 92.00 | 94.00 | 104.00 | 0.00 | - | 3 | 6 | 101.62% |
| MSTR251219P00620000 | 2024-04-30 3:46PM EDT | 2025-12-19 | 176.75 | 155.00 | 169.00 | 0.00 | - | 1 | 10 | 91.65% |
| MSTR260116P00620000 | 2024-03-04 12:23PM EDT | 2026-01-16 | 170.89 | 136.05 | 151.00 | 0.00 | - | 8 | 5 | 83.84% |
© 2024 Yahoo. All rights reserved.