MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:1960.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01960000 | 2024-05-03 1:18PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 126.56% |
| MSTR240517C01960000 | 2024-04-30 10:25AM EDT | 2024-05-17 | 4.82 | 1.87 | 5.60 | 0.00 | - | 1 | 8 | 118.71% |
| MSTR240531C01960000 | 2024-05-01 2:28PM EDT | 2024-05-31 | 11.00 | 19.85 | 25.85 | 0.00 | - | 1 | 3 | 118.34% |
| MSTR240621C01960000 | 2024-05-06 10:01AM EDT | 2024-06-21 | 61.45 | 55.45 | 62.90 | +14.05 | +29.64% | 10 | 26 | 118.15% |
| MSTR240719C01960000 | 2024-04-24 3:15PM EDT | 2024-07-19 | 126.02 | 101.80 | 113.15 | 0.00 | - | 2 | 5 | 118.41% |
| MSTR240816C01960000 | 2024-03-01 11:35AM EDT | 2024-08-16 | 113.00 | 466.00 | 481.15 | 0.00 | - | 1 | 5 | 237.25% |
| MSTR241018C01960000 | 2024-04-23 12:30PM EDT | 2024-10-18 | 267.00 | 218.00 | 230.45 | 0.00 | - | 1 | 4 | 114.70% |
| MSTR241115C01960000 | 2024-02-29 4:08PM EDT | 2024-11-15 | 153.80 | 584.00 | 600.20 | 0.00 | - | - | 1 | 206.78% |
| MSTR250117C01960000 | 2024-04-17 11:08AM EDT | 2025-01-17 | 271.68 | 295.45 | 311.50 | 0.00 | - | 1 | 22 | 110.44% |
| MSTR260116C01960000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,032.00 | 472.00 | 487.70 | 0.00 | - | 1 | 2 | 97.59% |
| MSTR260618C01960000 | 2024-03-18 10:31AM EDT | 2026-06-18 | 868.47 | 474.00 | 494.00 | 0.00 | - | - | 1 | 87.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01960000 | 2024-03-27 10:39AM EDT | 2024-05-17 | 426.45 | 710.85 | 725.75 | 0.00 | - | 6 | 6 | 233.58% |
| MSTR240621P01960000 | 2024-04-03 3:44PM EDT | 2024-06-21 | 618.45 | 766.55 | 780.90 | 0.00 | - | 1 | 2 | 153.79% |
| MSTR240816P01960000 | 2024-03-20 1:28PM EDT | 2024-08-16 | 831.55 | 890.00 | 907.40 | 0.00 | - | 1 | 3 | 151.19% |
| MSTR241018P01960000 | 2024-02-29 10:31AM EDT | 2024-10-18 | 1,057.00 | 766.25 | 778.35 | 0.00 | - | - | 1 | 81.39% |
| MSTR241115P01960000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 870.86 | 854.00 | 870.80 | 0.00 | - | 1 | 4 | 100.47% |
| MSTR250117P01960000 | 2024-02-29 10:31AM EDT | 2025-01-17 | 1,076.00 | 834.00 | 849.65 | 0.00 | - | - | 1 | 82.45% |
| MSTR250221P01960000 | 2024-04-11 9:40AM EDT | 2025-02-21 | 873.95 | 912.00 | 925.50 | 0.00 | - | - | 1 | 94.15% |
| MSTR260116P01960000 | 2024-03-18 11:35AM EDT | 2026-01-16 | 1,038.00 | 1,090.00 | 1,108.00 | 0.00 | - | - | 1 | 91.46% |
© 2024 Yahoo. All rights reserved.