MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Strike:1920.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01920000 | 2024-04-29 11:06AM EDT | 2024-05-10 | 5.80 | 0.00 | 3.00 | 0.00 | - | 5 | 6 | 148.66% |
| MSTR240517C01920000 | 2024-05-03 12:16PM EDT | 2024-05-17 | 5.05 | 4.65 | 6.15 | +0.55 | +12.22% | 1 | 20 | 118.13% |
| MSTR240524C01920000 | 2024-04-30 11:48AM EDT | 2024-05-24 | 9.49 | 13.05 | 15.85 | 0.00 | - | 1 | 0 | 115.65% |
| MSTR240621C01920000 | 2024-05-02 1:54PM EDT | 2024-06-21 | 36.66 | 59.15 | 66.65 | 0.00 | - | 1 | 10 | 114.46% |
| MSTR240719C01920000 | 2024-04-30 10:37AM EDT | 2024-07-19 | 73.05 | 107.70 | 115.05 | 0.00 | - | 15 | 18 | 114.70% |
| MSTR240816C01920000 | 2024-03-28 10:05AM EDT | 2024-08-16 | 644.00 | 170.00 | 181.50 | 0.00 | - | 1 | 2 | 122.44% |
| MSTR241018C01920000 | 2024-05-02 1:57PM EDT | 2024-10-18 | 159.47 | 222.00 | 237.00 | 0.00 | - | 22 | 21 | 111.88% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 2024-11-15 | 380.00 | 254.00 | 269.10 | 0.00 | - | 2 | 3 | 111.88% |
| MSTR250117C01920000 | 2024-04-19 9:44AM EDT | 2025-01-17 | 304.84 | 303.45 | 319.20 | 0.00 | - | 4 | 21 | 108.49% |
| MSTR250221C01920000 | 2024-03-28 3:15PM EDT | 2025-02-21 | 705.95 | 332.00 | 352.00 | 0.00 | - | 21 | 19 | 108.32% |
| MSTR251219C01920000 | 2024-03-11 10:14AM EDT | 2025-12-19 | 725.00 | 584.00 | 604.00 | 0.00 | - | 18 | 12 | 115.53% |
| MSTR260116C01920000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,042.00 | 480.00 | 496.00 | 0.00 | - | 1 | 2 | 96.11% |
| MSTR260618C01920000 | 2024-04-30 11:00AM EDT | 2026-06-18 | 438.50 | 542.00 | 562.00 | 0.00 | - | 1 | 1 | 95.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01920000 | 2024-03-15 10:53AM EDT | 2024-05-17 | 589.25 | 532.25 | 547.95 | 0.00 | - | - | 2 | 0.00% |
| MSTR240621P01920000 | 2024-04-03 2:07PM EDT | 2024-06-21 | 563.00 | 728.00 | 744.30 | 0.00 | - | 1 | 6 | 158.10% |
| MSTR240816P01920000 | 2024-03-28 10:18AM EDT | 2024-08-16 | 634.46 | 781.40 | 797.85 | 0.00 | - | 1 | 1 | 126.84% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 2024-11-15 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 86.89% |
| MSTR260116P01920000 | 2024-03-01 10:44AM EDT | 2026-01-16 | 1,134.00 | 938.00 | 956.00 | 0.00 | - | 1 | 1 | 74.76% |
© 2024 Yahoo. All rights reserved.