MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:1130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01130000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 113.32 | 176.55 | 188.10 | 0.00 | - | 12 | 19 | 0.00% |
| MSTR240517C01130000 | 2024-05-03 1:40PM EDT | 2024-05-17 | 148.50 | 200.00 | 212.00 | 0.00 | - | 4 | 7 | 79.29% |
| MSTR240621C01130000 | 2024-05-03 3:00PM EDT | 2024-06-21 | 230.00 | 280.10 | 292.85 | 0.00 | - | 1 | 11 | 98.86% |
| MSTR240719C01130000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 354.60 | 333.05 | 344.85 | 0.00 | - | 2 | 2 | 104.38% |
| MSTR240816C01130000 | 2024-03-28 10:48AM EDT | 2024-08-16 | 922.45 | 390.55 | 403.85 | 0.00 | - | 5 | 5 | 113.42% |
| MSTR241018C01130000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 408.54 | 446.05 | 459.90 | 0.00 | - | 1 | 5 | 107.77% |
| MSTR241115C01130000 | 2024-04-04 9:41AM EDT | 2024-11-15 | 872.00 | 412.00 | 427.75 | 0.00 | - | 1 | 3 | 89.55% |
| MSTR250117C01130000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,087.57 | 519.65 | 538.00 | 0.00 | - | 3 | 4 | 107.13% |
| MSTR250221C01130000 | 2024-05-03 3:42PM EDT | 2025-02-21 | 486.94 | 536.95 | 555.40 | 0.00 | - | 2 | 3 | 104.99% |
| MSTR260116C01130000 | 2024-03-07 10:41AM EDT | 2026-01-16 | 712.00 | 802.00 | 822.00 | 0.00 | - | - | 1 | 123.77% |
| MSTR260618C01130000 | 2024-04-30 11:10AM EDT | 2026-06-18 | 588.00 | 722.00 | 742.00 | 0.00 | - | 2 | 4 | 95.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01130000 | 2024-05-06 9:42AM EDT | 2024-05-10 | 10.80 | 8.55 | 10.85 | -16.70 | -60.73% | 8 | 38 | 115.13% |
| MSTR240517P01130000 | 2024-05-06 9:47AM EDT | 2024-05-17 | 32.00 | 30.55 | 33.90 | -22.48 | -41.26% | 4 | 13 | 114.15% |
| MSTR240524P01130000 | 2024-05-02 12:32PM EDT | 2024-05-24 | 131.67 | 49.50 | 55.90 | 0.00 | - | 1 | 15 | 114.08% |
| MSTR240531P01130000 | 2024-04-30 3:58PM EDT | 2024-05-31 | 173.55 | 66.70 | 73.00 | 0.00 | - | 10 | 6 | 113.13% |
| MSTR240607P01130000 | 2024-04-30 9:35AM EDT | 2024-06-07 | 146.50 | 82.00 | 90.80 | 0.00 | - | - | 1 | 113.32% |
| MSTR240621P01130000 | 2024-05-03 11:35AM EDT | 2024-06-21 | 146.55 | 108.40 | 116.15 | 0.00 | - | 14 | 24 | 111.44% |
| MSTR240719P01130000 | 2024-05-01 10:35AM EDT | 2024-07-19 | 266.65 | 156.55 | 163.20 | 0.00 | - | 2 | 7 | 111.71% |
| MSTR240816P01130000 | 2024-05-03 12:41PM EDT | 2024-08-16 | 226.71 | 197.25 | 204.00 | 0.00 | - | 3 | 5 | 112.35% |
| MSTR241018P01130000 | 2024-04-30 1:23PM EDT | 2024-10-18 | 334.50 | 251.40 | 263.15 | 0.00 | - | 2 | 5 | 107.22% |
| MSTR241115P01130000 | 2024-04-30 11:34AM EDT | 2024-11-15 | 346.82 | 274.85 | 285.25 | 0.00 | - | 20 | 21 | 106.21% |
| MSTR250221P01130000 | 2024-03-11 2:05PM EDT | 2025-02-21 | 350.25 | 304.55 | 318.00 | 0.00 | - | 6 | 6 | 94.49% |
© 2024 Yahoo. All rights reserved.