MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:1840.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01840000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 1.49 | 0.00 | 2.42 | 0.00 | - | 1 | 1 | 137.16% |
| MSTR240517C01840000 | 2024-05-03 12:41PM EDT | 2024-05-17 | 7.00 | 4.35 | 5.80 | 0.00 | - | 5 | 15 | 111.51% |
| MSTR240524C01840000 | 2024-04-17 9:37AM EDT | 2024-05-24 | 57.00 | 13.85 | 19.10 | 0.00 | - | - | 1 | 114.75% |
| MSTR240607C01840000 | 2024-05-02 12:54PM EDT | 2024-06-07 | 22.50 | 36.00 | 42.95 | 0.00 | - | - | 1 | 112.37% |
| MSTR240621C01840000 | 2024-04-30 10:04AM EDT | 2024-06-21 | 57.58 | 63.05 | 67.40 | 0.00 | - | 5 | 33 | 112.85% |
| MSTR240719C01840000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 146.80 | 114.45 | 119.20 | 0.00 | - | 2 | 7 | 114.85% |
| MSTR240816C01840000 | 2024-05-06 9:31AM EDT | 2024-08-16 | 154.00 | 159.00 | 168.00 | +54.00 | +54.00% | 1 | 17 | 116.06% |
| MSTR241018C01840000 | 2024-04-30 11:14AM EDT | 2024-10-18 | 166.79 | 230.00 | 242.95 | 0.00 | - | 1 | 8 | 112.74% |
| MSTR241115C01840000 | 2024-04-22 11:52AM EDT | 2024-11-15 | 300.00 | 260.00 | 273.35 | 0.00 | - | 1 | 3 | 112.33% |
| MSTR250117C01840000 | 2024-04-30 12:30PM EDT | 2025-01-17 | 220.20 | 310.50 | 324.85 | 0.00 | - | 1 | 5 | 109.39% |
| MSTR250221C01840000 | 2024-03-28 3:18PM EDT | 2025-02-21 | 725.00 | 348.00 | 366.00 | 0.00 | - | 6 | 6 | 111.20% |
| MSTR260116C01840000 | 2024-03-26 9:30AM EDT | 2026-01-16 | 1,014.00 | 466.00 | 485.45 | 0.00 | - | 1 | 1 | 94.43% |
| MSTR260618C01840000 | 2024-05-01 2:56PM EDT | 2026-06-18 | 430.00 | 546.00 | 564.00 | 0.00 | - | - | 1 | 95.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01840000 | 2024-04-17 10:09AM EDT | 2024-05-17 | 675.27 | 542.20 | 555.50 | 0.00 | - | 1 | 4 | 91.91% |
| MSTR240621P01840000 | 2024-03-28 3:33PM EDT | 2024-06-21 | 510.10 | 638.50 | 650.95 | 0.00 | - | 61 | 48 | 133.48% |
| MSTR240719P01840000 | 2024-04-01 10:43AM EDT | 2024-07-19 | 592.35 | 852.20 | 866.95 | 0.00 | - | 6 | 6 | 200.20% |
| MSTR240816P01840000 | 2024-04-08 3:41PM EDT | 2024-08-16 | 658.00 | 680.45 | 693.80 | 0.00 | - | 1 | 3 | 107.05% |
| MSTR241018P01840000 | 2024-02-29 10:32AM EDT | 2024-10-18 | 938.65 | 681.45 | 693.35 | 0.00 | - | - | 2 | 84.41% |
| MSTR250117P01840000 | 2024-03-28 11:13AM EDT | 2025-01-17 | 765.49 | 834.00 | 849.95 | 0.00 | - | 1 | 1 | 104.10% |
| MSTR260116P01840000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 938.55 | 998.00 | 1,018.00 | 0.00 | - | 1 | 1 | 92.13% |
© 2024 Yahoo. All rights reserved.