MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:820.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00820000 | 2024-04-26 11:24AM EDT | 2024-06-21 | 471.25 | 486.45 | 503.70 | 0.00 | - | 2 | 36 | 122.11% |
| MSTR240719C00820000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 328.55 | 510.65 | 526.55 | 0.00 | - | 1 | 10 | 116.45% |
| MSTR240816C00820000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 767.18 | 472.00 | 487.80 | 0.00 | - | 10 | 16 | 66.84% |
| MSTR241018C00820000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 448.98 | 585.85 | 596.00 | 0.00 | - | 1 | 4 | 113.31% |
| MSTR241115C00820000 | 2024-03-04 11:06AM EDT | 2024-11-15 | 617.50 | 931.25 | 950.00 | 0.00 | - | 23 | 0 | 264.63% |
| MSTR250117C00820000 | 2024-03-21 1:25PM EDT | 2025-01-17 | 1,033.80 | 570.00 | 586.75 | 0.00 | - | 2 | 69 | 86.03% |
| MSTR251219C00820000 | 2024-03-15 11:04AM EDT | 2025-12-19 | 1,156.00 | 936.00 | 956.00 | 0.00 | - | 1 | 3 | 152.25% |
| MSTR260116C00820000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,022.00 | 981.00 | 1,005.00 | 0.00 | - | 8 | 65 | 163.93% |
| MSTR260618C00820000 | 2024-03-04 12:19PM EDT | 2026-06-18 | 905.00 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 0 | 189.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00820000 | 2024-05-09 10:22AM EDT | 2024-05-10 | 0.18 | 0.02 | 0.40 | -0.26 | -59.09% | 6 | 26 | 227.54% |
| MSTR240517P00820000 | 2024-05-06 12:46PM EDT | 2024-05-17 | 0.86 | 0.01 | 1.02 | 0.00 | - | 8 | 52 | 118.70% |
| MSTR240524P00820000 | 2024-05-09 10:36AM EDT | 2024-05-24 | 2.57 | 1.61 | 2.20 | -0.43 | -14.33% | 1 | 26 | 106.60% |
| MSTR240531P00820000 | 2024-05-08 9:40AM EDT | 2024-05-31 | 7.46 | 2.62 | 6.55 | 0.00 | - | 1 | 5 | 103.53% |
| MSTR240621P00820000 | 2024-05-09 11:14AM EDT | 2024-06-21 | 14.45 | 13.30 | 14.60 | -5.47 | -27.46% | 3 | 24 | 95.81% |
| MSTR240719P00820000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 46.85 | 32.85 | 34.65 | 0.00 | - | 1 | 26 | 97.10% |
| MSTR240816P00820000 | 2024-04-08 9:38AM EDT | 2024-08-16 | 81.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| MSTR241018P00820000 | 2024-05-09 10:25AM EDT | 2024-10-18 | 106.50 | 94.35 | 102.35 | -50.23 | -32.05% | 10 | 22 | 99.26% |
| MSTR241115P00820000 | 2024-05-06 1:32PM EDT | 2024-11-15 | 128.25 | 112.00 | 119.25 | 0.00 | - | 3 | 14 | 99.35% |
| MSTR250117P00820000 | 2024-05-08 3:03PM EDT | 2025-01-17 | 154.04 | 140.35 | 147.15 | 0.00 | - | 2 | 3 | 96.68% |
| MSTR250221P00820000 | 2024-03-08 2:32PM EDT | 2025-02-21 | 182.32 | 172.00 | 192.00 | 0.00 | - | 1 | 1 | 103.84% |
| MSTR251219P00820000 | 2024-04-30 11:32AM EDT | 2025-12-19 | 284.90 | 239.00 | 252.00 | 0.00 | - | 1 | 2 | 88.01% |
| MSTR260116P00820000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 232.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
© 2024 Yahoo. All rights reserved.