MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:1980.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01980000 | 2024-05-06 10:58AM EDT | 2024-05-17 | 4.00 | 2.54 | 3.90 | +0.23 | +6.10% | 2 | 8 | 119.98% |
| MSTR240531C01980000 | 2024-04-30 11:19AM EDT | 2024-05-31 | 14.85 | 16.85 | 21.55 | 0.00 | - | 2 | 2 | 116.70% |
| MSTR240607C01980000 | 2024-04-30 11:15AM EDT | 2024-06-07 | 21.10 | 27.55 | 33.00 | 0.00 | - | 1 | 1 | 117.05% |
| MSTR240621C01980000 | 2024-05-06 12:26PM EDT | 2024-06-21 | 52.83 | 49.40 | 54.55 | +6.33 | +13.61% | 2 | 30 | 116.07% |
| MSTR240719C01980000 | 2024-04-16 1:25PM EDT | 2024-07-19 | 109.40 | 93.35 | 101.90 | -22.82 | -17.26% | 2 | 17 | 116.46% |
| MSTR240816C01980000 | 2024-04-30 10:49AM EDT | 2024-08-16 | 103.50 | 133.25 | 145.55 | 0.00 | - | 6 | 10 | 116.37% |
| MSTR241018C01980000 | 2024-03-25 9:31AM EDT | 2024-10-18 | 502.24 | 242.00 | 260.00 | 0.00 | - | 1 | 6 | 124.74% |
| MSTR241115C01980000 | 2024-05-03 12:34PM EDT | 2024-11-15 | 212.00 | 234.90 | 247.50 | 0.00 | - | 5 | 25 | 112.76% |
| MSTR250117C01980000 | 2024-05-01 10:33AM EDT | 2025-01-17 | 313.30 | 283.15 | 298.70 | +133.28 | +74.04% | 1 | 29 | 109.50% |
| MSTR250221C01980000 | 2024-04-30 11:36AM EDT | 2025-02-21 | 223.85 | 304.00 | 319.90 | 0.00 | - | 2 | 41 | 107.29% |
| MSTR251219C01980000 | 2024-05-01 3:12PM EDT | 2025-12-19 | 354.60 | 454.00 | 476.00 | 0.00 | - | 3 | 6 | 98.99% |
| MSTR260116C01980000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,028.00 | 468.00 | 486.00 | 0.00 | - | 1 | 2 | 98.61% |
| MSTR260618C01980000 | 2024-03-18 12:07PM EDT | 2026-06-18 | 836.15 | 470.00 | 490.00 | 0.00 | - | 2 | 27 | 88.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01980000 | 2024-04-15 12:16PM EDT | 2024-05-17 | 615.20 | 687.50 | 700.05 | 0.00 | - | - | 2 | 128.16% |
| MSTR240621P01980000 | 2024-04-22 1:47PM EDT | 2024-06-21 | 742.47 | 726.40 | 735.40 | 0.00 | - | 1 | 3 | 108.17% |
| MSTR240719P01980000 | 2024-03-28 11:01AM EDT | 2024-07-19 | 630.00 | 796.15 | 810.85 | 0.00 | - | 2 | 1 | 124.70% |
| MSTR240816P01980000 | 2024-03-20 12:16PM EDT | 2024-08-16 | 843.90 | 906.65 | 925.20 | 0.00 | - | 1 | 4 | 149.52% |
| MSTR241018P01980000 | 2024-04-30 10:42AM EDT | 2024-10-18 | 964.65 | 860.00 | 874.95 | 0.00 | - | 1 | 2 | 103.54% |
| MSTR241115P01980000 | 2024-04-09 9:32AM EDT | 2024-11-15 | 874.11 | 882.00 | 896.35 | 0.00 | - | 1 | 1 | 101.72% |
| MSTR250117P01980000 | 2024-03-04 10:37AM EDT | 2025-01-17 | 990.00 | 856.00 | 871.30 | 0.00 | - | 2 | 6 | 82.31% |
| MSTR260116P01980000 | 2024-03-04 11:05AM EDT | 2026-01-16 | 1,134.11 | 972.00 | 992.50 | 0.00 | - | 1 | 1 | 70.83% |
© 2024 Yahoo. All rights reserved.