MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00690000 | 2024-04-29 10:56AM EDT | 2024-05-17 | 599.90 | 481.30 | 497.95 | 0.00 | - | 1 | 2 | 245.95% |
| MSTR240607C00690000 | 2024-05-08 2:48PM EDT | 2024-06-07 | 564.90 | 485.05 | 503.55 | 0.00 | - | 3 | 5 | 107.73% |
| MSTR240621C00690000 | 2024-05-08 11:38AM EDT | 2024-06-21 | 569.60 | 490.20 | 508.00 | 0.00 | - | 1 | 19 | 103.58% |
| MSTR240719C00690000 | 2024-03-04 11:30AM EDT | 2024-07-19 | 668.00 | 952.85 | 971.65 | 0.00 | - | 52 | 28 | 530.34% |
| MSTR240816C00690000 | 2024-04-05 2:29PM EDT | 2024-08-16 | 886.94 | 581.45 | 595.30 | 0.00 | - | 1 | 5 | 150.23% |
| MSTR241018C00690000 | 2024-04-24 2:29PM EDT | 2024-10-18 | 691.99 | 555.75 | 573.20 | 0.00 | - | 1 | 1 | 103.20% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 2024-11-15 | 1,248.17 | 696.40 | 713.40 | 0.00 | - | 5 | 5 | 167.60% |
| MSTR250117C00690000 | 2024-04-19 3:04PM EDT | 2025-01-17 | 647.85 | 604.95 | 621.95 | 0.00 | - | 1 | 126 | 104.97% |
| MSTR250221C00690000 | 2024-03-11 12:12PM EDT | 2025-02-21 | 1,060.78 | 995.00 | 1,020.00 | 0.00 | - | 1 | 1 | 292.82% |
| MSTR251219C00690000 | 2024-03-19 9:35AM EDT | 2025-12-19 | 890.00 | 762.00 | 782.00 | 0.00 | - | 1 | 314 | 114.92% |
| MSTR260116C00690000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 856.50 | 726.00 | 746.00 | 0.00 | - | 1 | 5 | 101.71% |
| MSTR260618C00690000 | 2024-04-01 9:35AM EDT | 2026-06-18 | 1,180.00 | 638.00 | 656.00 | 0.00 | - | 2 | 2 | 68.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00690000 | 2024-05-10 12:41PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.50 | -0.47 | -82.46% | 2 | 43 | 150.78% |
| MSTR240524P00690000 | 2024-04-29 2:09PM EDT | 2024-05-24 | 3.80 | 0.00 | 3.85 | 0.00 | - | - | 1 | 135.82% |
| MSTR240531P00690000 | 2024-05-06 10:13AM EDT | 2024-05-31 | 2.25 | 0.00 | 3.40 | 0.00 | - | 11 | 13 | 108.80% |
| MSTR240607P00690000 | 2024-05-01 2:47PM EDT | 2024-06-07 | 14.40 | 0.01 | 4.60 | 0.00 | - | - | 3 | 98.83% |
| MSTR240621P00690000 | 2024-05-09 2:28PM EDT | 2024-06-21 | 5.07 | 3.60 | 6.30 | -0.32 | -5.94% | 1 | 49 | 92.36% |
| MSTR240719P00690000 | 2024-05-10 12:54PM EDT | 2024-07-19 | 16.00 | 14.95 | 18.85 | -0.10 | -0.62% | 6 | 35 | 94.59% |
| MSTR240816P00690000 | 2024-05-09 3:40PM EDT | 2024-08-16 | 31.29 | 28.30 | 37.00 | 0.00 | - | 1 | 16 | 97.20% |
| MSTR241018P00690000 | 2024-04-30 10:30AM EDT | 2024-10-18 | 91.45 | 56.05 | 63.20 | 0.00 | - | 1 | 25 | 94.35% |
| MSTR241115P00690000 | 2024-04-30 9:59AM EDT | 2024-11-15 | 102.25 | 70.55 | 80.00 | 0.00 | - | 1 | 68 | 95.98% |
| MSTR250117P00690000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 127.32 | 96.00 | 103.85 | 0.00 | - | 4 | 6 | 94.63% |
| MSTR250221P00690000 | 2024-03-27 12:29PM EDT | 2025-02-21 | 104.14 | 119.00 | 132.75 | 0.00 | - | 1 | 4 | 99.59% |
| MSTR251219P00690000 | 2024-03-04 12:34PM EDT | 2025-12-19 | 200.80 | 159.05 | 173.00 | 0.00 | - | 34 | 39 | 81.13% |
| MSTR260116P00690000 | 2024-03-04 1:11PM EDT | 2026-01-16 | 207.15 | 165.45 | 181.00 | 0.00 | - | 1 | 1 | 81.28% |
© 2024 Yahoo. All rights reserved.