MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01820000 | 2024-04-30 9:42AM EDT | 2024-05-10 | 0.08 | 0.00 | 1.35 | -3.42 | -97.71% | 2 | 10 | 145.12% |
| MSTR240517C01820000 | 2024-05-06 10:04AM EDT | 2024-05-17 | 10.50 | 2.17 | 8.05 | +3.50 | +50.00% | 2 | 32 | 119.03% |
| MSTR240524C01820000 | 2024-04-30 9:35AM EDT | 2024-05-24 | 24.00 | 12.90 | 16.45 | 0.00 | - | - | 2 | 116.83% |
| MSTR240531C01820000 | 2024-04-22 1:09PM EDT | 2024-05-31 | 89.49 | 21.90 | 27.30 | 0.00 | - | - | 1 | 113.77% |
| MSTR240621C01820000 | 2024-05-01 11:11AM EDT | 2024-06-21 | 31.90 | 59.50 | 66.25 | 0.00 | - | 20 | 76 | 114.64% |
| MSTR240719C01820000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 114.75 | 107.15 | 116.65 | 0.00 | - | 1 | 3 | 115.46% |
| MSTR240816C01820000 | 2024-05-01 11:57AM EDT | 2024-08-16 | 88.00 | 153.00 | 162.15 | 0.00 | - | 4 | 23 | 116.52% |
| MSTR241018C01820000 | 2024-05-01 12:01PM EDT | 2024-10-18 | 135.00 | 220.00 | 236.70 | 0.00 | - | 1 | 2 | 112.79% |
| MSTR241115C01820000 | 2024-03-25 10:25AM EDT | 2024-11-15 | 677.25 | 290.80 | 308.35 | 0.00 | - | 2 | 3 | 123.66% |
| MSTR250117C01820000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 327.89 | 298.90 | 314.90 | +95.93 | +41.36% | 1 | 5 | 109.10% |
| MSTR250221C01820000 | 2024-04-18 1:35PM EDT | 2025-02-21 | 342.00 | 324.00 | 338.10 | 0.00 | - | 1 | 1 | 107.69% |
| MSTR251219C01820000 | 2024-03-11 10:29AM EDT | 2025-12-19 | 742.00 | 607.00 | 631.00 | 0.00 | - | 1 | 1 | 123.20% |
| MSTR260116C01820000 | 2024-03-04 2:25PM EDT | 2026-01-16 | 560.00 | 748.00 | 768.00 | 0.00 | - | 1 | 1 | 146.65% |
| MSTR260618C01820000 | 2024-05-03 3:50PM EDT | 2026-06-18 | 518.20 | 532.00 | 552.00 | 0.00 | - | 1 | 3 | 95.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01820000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 704.55 | 599.75 | 616.00 | 0.00 | - | 3 | 49 | 110.24% |
| MSTR240719P01820000 | 2024-04-02 9:31AM EDT | 2024-07-19 | 640.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240816P01820000 | 2024-05-06 10:42AM EDT | 2024-08-16 | 654.05 | 681.95 | 697.20 | +86.55 | +15.25% | 2 | 4 | 109.02% |
| MSTR241018P01820000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 754.82 | 740.00 | 756.70 | 0.00 | - | - | 1 | 103.57% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 808.00 | 762.90 | 780.90 | 0.00 | - | 1 | 3 | 102.23% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 2025-01-17 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 120.15% |
| MSTR250221P01820000 | 2024-03-13 11:42AM EDT | 2025-02-21 | 782.55 | 772.00 | 792.00 | 0.00 | - | - | 1 | 85.51% |
| MSTR260116P01820000 | 2024-03-18 11:37AM EDT | 2026-01-16 | 930.00 | 978.00 | 997.95 | 0.00 | - | - | 16 | 90.18% |
© 2024 Yahoo. All rights reserved.