MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:1860.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01860000 | 2024-05-06 10:27AM EDT | 2024-05-10 | 0.54 | 0.02 | 0.65 | -0.70 | -56.45% | 28 | 65 | 121.48% |
| MSTR240517C01860000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 5.00 | 4.65 | 7.00 | 0.00 | - | 2 | 29 | 118.25% |
| MSTR240524C01860000 | 2024-05-02 1:53PM EDT | 2024-05-24 | 10.00 | 16.80 | 20.30 | 0.00 | - | 2 | 3 | 121.87% |
| MSTR240621C01860000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 33.78 | 67.95 | 74.70 | 0.00 | - | 3 | 51 | 119.71% |
| MSTR240719C01860000 | 2024-05-06 11:51AM EDT | 2024-07-19 | 123.40 | 117.70 | 127.90 | +57.31 | +86.72% | 1 | 17 | 120.05% |
| MSTR240816C01860000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 85.35 | 165.90 | 174.55 | 0.00 | - | 2 | 2 | 120.78% |
| MSTR241018C01860000 | 2024-04-16 10:27AM EDT | 2024-10-18 | 267.70 | 236.10 | 249.80 | 0.00 | - | 2 | 4 | 116.42% |
| MSTR241115C01860000 | 2024-04-30 9:43AM EDT | 2024-11-15 | 238.80 | 267.95 | 283.30 | 0.00 | - | 1 | 6 | 116.43% |
| MSTR250117C01860000 | 2024-04-22 12:38PM EDT | 2025-01-17 | 350.00 | 316.40 | 331.20 | 0.00 | - | 1 | 5 | 112.34% |
| MSTR250221C01860000 | 2024-04-30 2:30PM EDT | 2025-02-21 | 240.00 | 340.00 | 355.00 | 0.00 | - | 1 | 1 | 110.58% |
| MSTR251219C01860000 | 2024-03-25 3:23PM EDT | 2025-12-19 | 986.00 | 484.00 | 502.00 | 0.00 | - | 1 | 2 | 100.52% |
| MSTR260116C01860000 | 2024-03-25 11:06AM EDT | 2026-01-16 | 955.90 | 510.00 | 532.00 | 0.00 | - | 17 | 15 | 102.71% |
| MSTR260618C01860000 | 2024-04-30 11:02AM EDT | 2026-06-18 | 458.00 | 556.00 | 576.00 | 0.00 | - | 2 | 2 | 98.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01860000 | 2024-04-30 10:39AM EDT | 2024-05-10 | 714.00 | 538.45 | 554.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517P01860000 | 2024-04-01 10:49AM EDT | 2024-05-17 | 479.65 | 826.00 | 840.15 | 0.00 | - | 2 | 22 | 452.22% |
| MSTR240524P01860000 | 2024-04-15 10:39AM EDT | 2024-05-24 | 516.09 | 554.85 | 567.70 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR240621P01860000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 625.83 | 601.50 | 613.85 | 0.00 | - | 1 | 6 | 93.35% |
| MSTR240719P01860000 | 2024-04-01 11:41AM EDT | 2024-07-19 | 608.11 | 870.15 | 882.70 | 0.00 | - | 1 | 1 | 199.52% |
| MSTR240816P01860000 | 2024-03-26 1:08PM EDT | 2024-08-16 | 590.00 | 756.20 | 772.00 | 0.00 | - | 2 | 2 | 128.90% |
| MSTR241018P01860000 | 2024-04-01 1:03PM EDT | 2024-10-18 | 728.82 | 880.00 | 894.25 | 0.00 | - | 2 | 0 | 137.21% |
| MSTR250117P01860000 | 2024-03-05 4:50PM EDT | 2025-01-17 | 988.85 | 762.00 | 782.00 | 0.00 | - | - | 1 | 83.48% |
| MSTR250221P01860000 | 2024-03-26 1:38PM EDT | 2025-02-21 | 759.12 | 882.00 | 898.60 | 0.00 | - | 3 | 3 | 104.16% |
| MSTR260116P01860000 | 2024-03-25 11:06AM EDT | 2026-01-16 | 919.00 | 962.00 | 982.00 | 0.00 | - | 15 | 15 | 83.77% |
© 2024 Yahoo. All rights reserved.