MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00920000 | 2024-04-08 12:16PM EDT | 2024-05-17 | 659.99 | 312.10 | 326.35 | 0.00 | - | - | 1 | 270.96% |
| MSTR240531C00920000 | 2024-05-08 11:59AM EDT | 2024-05-31 | 338.48 | 265.05 | 280.65 | 0.00 | - | - | 1 | 87.16% |
| MSTR240621C00920000 | 2024-05-10 10:14AM EDT | 2024-06-21 | 369.15 | 290.05 | 307.85 | -125.34 | -25.35% | 1 | 8 | 91.57% |
| MSTR240719C00920000 | 2024-04-15 9:53AM EDT | 2024-07-19 | 635.10 | 326.50 | 341.05 | 0.00 | - | 1 | 9 | 95.61% |
| MSTR240816C00920000 | 2024-03-04 11:40AM EDT | 2024-08-16 | 547.80 | 808.55 | 825.95 | 0.00 | - | 2 | 1 | 360.65% |
| MSTR241018C00920000 | 2024-03-18 1:10PM EDT | 2024-10-18 | 764.10 | 482.00 | 497.90 | 0.00 | - | 1 | 2 | 128.06% |
| MSTR241115C00920000 | 2024-04-30 1:41PM EDT | 2024-11-15 | 408.05 | 440.15 | 457.40 | 0.00 | - | 1 | 21 | 102.54% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 2025-01-17 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 213.50% |
| MSTR251219C00920000 | 2024-02-14 11:43AM EDT | 2025-12-19 | 284.13 | 1,192.50 | 1,217.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00920000 | 2024-05-08 2:35PM EDT | 2026-01-16 | 710.00 | 638.00 | 658.00 | 0.00 | - | 1 | 42 | 100.31% |
| MSTR260618C00920000 | 2024-03-04 12:21PM EDT | 2026-06-18 | 869.56 | 1,060.00 | 1,080.00 | 0.00 | - | 4 | 1 | 222.57% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00920000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 1.79 | 1.57 | 3.85 | +0.54 | +43.20% | 4 | 35 | 105.30% |
| MSTR240524P00920000 | 2024-05-10 2:39PM EDT | 2024-05-24 | 5.64 | 4.95 | 9.15 | -4.03 | -41.68% | 3 | 5 | 91.78% |
| MSTR240531P00920000 | 2024-05-10 10:36AM EDT | 2024-05-31 | 7.98 | 9.60 | 14.70 | -2.34 | -22.67% | 1 | 12 | 86.71% |
| MSTR240607P00920000 | 2024-05-10 11:35AM EDT | 2024-06-07 | 15.74 | 15.65 | 21.45 | +0.44 | +2.88% | 1 | 14 | 85.59% |
| MSTR240614P00920000 | 2024-05-10 12:48PM EDT | 2024-06-14 | 24.61 | 23.15 | 31.00 | -7.44 | -23.21% | 3 | 1 | 87.38% |
| MSTR240621P00920000 | 2024-05-10 1:20PM EDT | 2024-06-21 | 32.18 | 31.95 | 36.15 | -5.12 | -13.73% | 17 | 19 | 87.14% |
| MSTR240719P00920000 | 2024-05-10 12:05PM EDT | 2024-07-19 | 64.50 | 62.05 | 72.00 | -5.45 | -7.79% | 32 | 15 | 91.39% |
| MSTR240816P00920000 | 2024-05-03 11:09AM EDT | 2024-08-16 | 125.20 | 94.00 | 99.70 | 0.00 | - | 1 | 1 | 93.88% |
| MSTR241018P00920000 | 2024-04-30 2:09PM EDT | 2024-10-18 | 206.25 | 140.05 | 150.50 | 0.00 | - | 2 | 13 | 93.45% |
| MSTR241115P00920000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 192.64 | 159.75 | 170.25 | 0.00 | - | 1 | 10 | 93.74% |
| MSTR250117P00920000 | 2024-02-28 11:26AM EDT | 2025-01-17 | 258.80 | 195.00 | 205.50 | 0.00 | - | - | 4 | 92.75% |
| MSTR250221P00920000 | 2024-05-10 10:57AM EDT | 2025-02-21 | 218.30 | 210.50 | 224.75 | -61.65 | -22.02% | 1 | 6 | 92.27% |
| MSTR251219P00920000 | 2024-05-09 12:39PM EDT | 2025-12-19 | 300.90 | 310.00 | 320.85 | 0.00 | - | 2 | 5 | 85.99% |
| MSTR260116P00920000 | 2024-02-07 4:59PM EDT | 2026-01-16 | 474.55 | 290.00 | 310.00 | 0.00 | - | 1 | 2 | 80.63% |
| MSTR260618P00920000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 379.30 | 344.00 | 357.95 | 0.00 | - | 10 | 12 | 82.31% |
© 2024 Yahoo. All rights reserved.