MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:1760.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01760000 | 2024-05-03 1:43PM EDT | 2024-05-10 | 1.00 | 0.00 | 0.84 | -0.20 | -16.67% | 1 | 4 | 106.35% |
| MSTR240517C01760000 | 2024-05-01 12:47PM EDT | 2024-05-17 | 9.75 | 6.80 | 8.15 | +5.29 | +118.61% | 1 | 13 | 108.19% |
| MSTR240524C01760000 | 2024-04-30 11:31AM EDT | 2024-05-24 | 14.60 | 18.45 | 21.45 | 0.00 | - | - | 1 | 109.59% |
| MSTR240621C01760000 | 2024-04-30 11:15AM EDT | 2024-06-21 | 52.50 | 72.40 | 77.75 | 0.00 | - | 1 | 73 | 110.83% |
| MSTR240719C01760000 | 2024-04-30 2:27PM EDT | 2024-07-19 | 86.72 | 124.20 | 132.45 | 0.00 | - | 34 | 78 | 112.94% |
| MSTR240816C01760000 | 2024-04-30 12:28PM EDT | 2024-08-16 | 115.10 | 171.00 | 181.95 | 0.00 | - | 2 | 61 | 114.57% |
| MSTR241018C01760000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 176.98 | 246.00 | 257.85 | 0.00 | - | 11 | 11 | 112.06% |
| MSTR241115C01760000 | 2024-04-29 10:56AM EDT | 2024-11-15 | 300.00 | 274.00 | 286.30 | 0.00 | - | 1 | 5 | 111.15% |
| MSTR250117C01760000 | 2024-05-03 9:44AM EDT | 2025-01-17 | 295.00 | 325.60 | 339.85 | 0.00 | - | 1 | 4 | 108.73% |
| MSTR251219C01760000 | 2024-04-30 2:01PM EDT | 2025-12-19 | 379.82 | 500.00 | 518.00 | 0.00 | - | 15 | 6 | 99.35% |
| MSTR260116C01760000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 531.70 | 508.00 | 526.00 | 0.00 | - | 1 | 2 | 98.36% |
| MSTR260618C01760000 | 2024-04-24 11:20AM EDT | 2026-06-18 | 585.00 | 560.00 | 577.95 | 0.00 | - | 1 | 1 | 95.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01760000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 543.49 | 470.50 | 482.70 | 0.00 | - | 20 | 22 | 120.11% |
| MSTR240621P01760000 | 2024-04-02 11:39AM EDT | 2024-06-21 | 533.85 | 666.15 | 681.20 | 0.00 | - | 2 | 36 | 187.32% |
| MSTR240719P01760000 | 2024-03-28 11:29AM EDT | 2024-07-19 | 527.00 | 612.80 | 627.65 | 0.00 | - | 2 | 2 | 125.06% |
| MSTR240816P01760000 | 2024-05-06 10:42AM EDT | 2024-08-16 | 606.90 | 618.20 | 630.90 | +90.05 | +17.42% | 3 | 4 | 108.34% |
| MSTR241018P01760000 | 2024-04-16 10:54AM EDT | 2024-10-18 | 738.65 | 682.00 | 692.65 | 0.00 | - | 2 | 3 | 103.63% |
| MSTR250117P01760000 | 2024-03-14 11:39AM EDT | 2025-01-17 | 766.00 | 712.00 | 726.65 | 0.00 | - | 4 | 4 | 90.69% |
| MSTR250221P01760000 | 2024-03-26 1:38PM EDT | 2025-02-21 | 691.47 | 804.00 | 820.80 | 0.00 | - | 3 | 3 | 105.28% |
| MSTR260116P01760000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 819.25 | 902.00 | 919.95 | 0.00 | - | 1 | 1 | 87.23% |
© 2024 Yahoo. All rights reserved.