MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:1680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01680000 | 2024-05-02 11:23AM EDT | 2024-05-10 | 3.20 | 0.86 | 2.82 | 0.00 | - | 1 | 4 | 112.46% |
| MSTR240517C01680000 | 2024-05-06 11:45AM EDT | 2024-05-17 | 15.75 | 11.85 | 13.70 | +4.52 | +40.25% | 1 | 33 | 108.24% |
| MSTR240524C01680000 | 2024-05-02 12:25PM EDT | 2024-05-24 | 13.00 | 27.35 | 32.45 | 0.00 | - | - | 1 | 110.93% |
| MSTR240531C01680000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 50.00 | 40.15 | 47.00 | +8.00 | +19.05% | 1 | 4 | 108.62% |
| MSTR240621C01680000 | 2024-05-02 10:10AM EDT | 2024-06-21 | 40.30 | 89.00 | 95.95 | 0.00 | - | 1 | 13 | 111.98% |
| MSTR240719C01680000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 85.00 | 142.70 | 152.10 | 0.00 | - | 15 | 57 | 113.44% |
| MSTR240816C01680000 | 2024-04-26 1:19PM EDT | 2024-08-16 | 214.40 | 192.00 | 205.25 | 0.00 | - | 4 | 5 | 115.72% |
| MSTR241018C01680000 | 2024-04-18 1:36PM EDT | 2024-10-18 | 280.52 | 266.00 | 281.15 | 0.00 | - | 1 | 16 | 112.64% |
| MSTR241115C01680000 | 2024-05-01 2:52PM EDT | 2024-11-15 | 215.00 | 296.00 | 311.55 | 0.00 | - | 1 | 4 | 112.22% |
| MSTR250117C01680000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 312.00 | 346.00 | 361.75 | 0.00 | - | 1 | 6 | 109.13% |
| MSTR250221C01680000 | 2024-04-02 10:43AM EDT | 2025-02-21 | 630.97 | 250.00 | 269.15 | 0.00 | - | 7 | 9 | 81.91% |
| MSTR251219C01680000 | 2024-04-16 12:01PM EDT | 2025-12-19 | 501.27 | 524.00 | 544.00 | 0.00 | - | 1 | 0 | 100.57% |
| MSTR260618C01680000 | 2024-05-01 2:43PM EDT | 2026-06-18 | 446.50 | 584.00 | 603.15 | 0.00 | - | 3 | 4 | 96.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01680000 | 2024-04-04 3:04PM EDT | 2024-05-10 | 286.00 | 450.00 | 468.25 | 0.00 | - | 2 | 0 | 315.36% |
| MSTR240517P01680000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 608.88 | 386.10 | 398.80 | 0.00 | - | 3 | 17 | 103.34% |
| MSTR240531P01680000 | 2024-04-23 11:24AM EDT | 2024-05-31 | 444.68 | 413.55 | 427.95 | 0.00 | - | 1 | 11 | 104.16% |
| MSTR240621P01680000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 496.25 | 459.05 | 471.90 | 0.00 | - | 13 | 18 | 106.74% |
| MSTR240719P01680000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 685.20 | 509.00 | 521.70 | 0.00 | - | 6 | 8 | 107.35% |
| MSTR240816P01680000 | 2024-04-03 3:46PM EDT | 2024-08-16 | 518.28 | 598.95 | 614.90 | 0.00 | - | 2 | 4 | 125.41% |
| MSTR241018P01680000 | 2024-04-17 10:10AM EDT | 2024-10-18 | 711.85 | 614.60 | 629.30 | 0.00 | - | 1 | 4 | 103.10% |
| MSTR241115P01680000 | 2024-04-11 1:43PM EDT | 2024-11-15 | 609.85 | 644.00 | 656.25 | 0.00 | - | 3 | 8 | 102.83% |
| MSTR250117P01680000 | 2024-04-26 10:41AM EDT | 2025-01-17 | 731.18 | 678.85 | 694.80 | 0.00 | - | 1 | 3 | 97.81% |
| MSTR260116P01680000 | 2024-04-04 10:42AM EDT | 2026-01-16 | 737.35 | 840.00 | 857.90 | 0.00 | - | 2 | 2 | 87.62% |
© 2024 Yahoo. All rights reserved.