MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00910000 | 2024-04-08 12:16PM EDT | 2024-05-17 | 668.72 | 325.65 | 339.90 | 0.00 | - | 1 | 14 | 285.86% |
| MSTR240607C00910000 | 2024-05-08 12:03PM EDT | 2024-06-07 | 350.44 | 281.70 | 298.00 | 0.00 | - | - | 1 | 89.51% |
| MSTR240621C00910000 | 2024-04-22 2:04PM EDT | 2024-06-21 | 497.20 | 299.30 | 314.00 | 0.00 | - | 2 | 25 | 91.81% |
| MSTR240719C00910000 | 2024-02-29 4:05PM EDT | 2024-07-19 | 287.25 | 888.40 | 903.45 | 0.00 | - | 3 | 7 | 497.88% |
| MSTR240816C00910000 | 2024-03-06 11:44AM EDT | 2024-08-16 | 481.00 | 664.45 | 681.70 | 0.00 | - | 3 | 1 | 264.50% |
| MSTR241115C00910000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 518.00 | 445.25 | 462.00 | 0.00 | - | 1 | 2 | 102.52% |
| MSTR250117C00910000 | 2024-03-05 11:15AM EDT | 2025-01-17 | 624.84 | 980.00 | 997.80 | 0.00 | - | 4 | 23 | 318.76% |
| MSTR250221C00910000 | 2024-03-11 12:36PM EDT | 2025-02-21 | 974.00 | 872.50 | 896.00 | 0.00 | - | 6 | 29 | 240.15% |
| MSTR251219C00910000 | 2024-04-23 3:03PM EDT | 2025-12-19 | 789.77 | 632.00 | 652.00 | 0.00 | - | 1 | 1 | 100.46% |
| MSTR260116C00910000 | 2024-05-09 10:28AM EDT | 2026-01-16 | 700.00 | 640.00 | 660.00 | 0.00 | - | 1 | 10 | 100.02% |
| MSTR260618C00910000 | 2024-03-04 11:02AM EDT | 2026-06-18 | 782.40 | 1,064.00 | 1,084.00 | 0.00 | - | 2 | 0 | 224.68% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00910000 | 2024-05-10 2:05PM EDT | 2024-05-17 | 1.52 | 1.51 | 2.34 | +0.69 | +83.13% | 15 | 50 | 102.49% |
| MSTR240524P00910000 | 2024-05-10 12:06PM EDT | 2024-05-24 | 5.50 | 5.00 | 7.10 | -1.09 | -16.54% | 2 | 9 | 91.51% |
| MSTR240531P00910000 | 2024-05-09 10:32AM EDT | 2024-05-31 | 9.50 | 8.60 | 12.40 | 0.00 | - | 1 | 9 | 85.96% |
| MSTR240607P00910000 | 2024-05-06 11:06AM EDT | 2024-06-07 | 22.77 | 13.90 | 21.10 | 0.00 | - | 4 | 15 | 86.62% |
| MSTR240621P00910000 | 2024-05-10 10:49AM EDT | 2024-06-21 | 26.62 | 29.70 | 33.95 | +0.67 | +2.58% | 3 | 18 | 87.30% |
| MSTR240719P00910000 | 2024-05-07 11:41AM EDT | 2024-07-19 | 67.05 | 59.25 | 66.35 | 0.00 | - | 1 | 5 | 90.75% |
| MSTR240816P00910000 | 2024-04-29 3:41PM EDT | 2024-08-16 | 116.40 | 90.00 | 96.05 | 0.00 | - | 2 | 0 | 93.92% |
| MSTR241115P00910000 | 2024-05-06 10:00AM EDT | 2024-11-15 | 165.45 | 155.95 | 166.15 | 0.00 | - | 3 | 4 | 94.08% |
| MSTR250117P00910000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 243.78 | 189.60 | 198.90 | 0.00 | - | 2 | 5 | 92.49% |
| MSTR251219P00910000 | 2024-05-10 3:58PM EDT | 2025-12-19 | 309.17 | 304.00 | 315.35 | +14.60 | +4.96% | 1 | 1 | 86.10% |
| MSTR260116P00910000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 309.05 | 276.20 | 296.00 | 0.00 | - | 2 | 0 | 78.92% |
© 2024 Yahoo. All rights reserved.