MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:2150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02150000 | 2024-05-01 11:13AM EDT | 2024-05-10 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| MSTR240524C02150000 | 2024-04-30 3:47PM EDT | 2024-05-24 | 5.00 | 3.45 | 9.00 | 0.00 | - | 2 | 5 | 123.06% |
| MSTR240531C02150000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 8.09 | 10.40 | 13.35 | 0.00 | - | 1 | 0 | 119.14% |
| MSTR240607C02150000 | 2024-04-30 3:46PM EDT | 2024-06-07 | 22.50 | 16.05 | 22.15 | +9.11 | +68.04% | 1 | 1 | 117.52% |
| MSTR240621C02150000 | 2024-05-03 12:15PM EDT | 2024-06-21 | 32.82 | 35.50 | 39.10 | 0.00 | - | 64 | 67 | 117.22% |
| MSTR240719C02150000 | 2024-05-06 10:11AM EDT | 2024-07-19 | 85.75 | 75.20 | 81.20 | +24.70 | +40.46% | 3 | 21 | 117.80% |
| MSTR240816C02150000 | 2024-04-30 10:39AM EDT | 2024-08-16 | 89.85 | 114.15 | 123.80 | 0.00 | - | 3 | 12 | 118.34% |
| MSTR241018C02150000 | 2024-04-30 9:45AM EDT | 2024-10-18 | 168.33 | 183.00 | 193.65 | 0.00 | - | 2 | 4 | 114.78% |
| MSTR241115C02150000 | 2024-04-30 9:35AM EDT | 2024-11-15 | 186.90 | 210.45 | 222.05 | 0.00 | - | 1 | 4 | 113.84% |
| MSTR250117C02150000 | 2024-05-02 9:58AM EDT | 2025-01-17 | 166.05 | 257.00 | 273.95 | 0.00 | - | 1 | 12 | 110.45% |
| MSTR250221C02150000 | 2024-04-30 1:26PM EDT | 2025-02-21 | 195.00 | 282.00 | 296.05 | 0.00 | - | 1 | 4 | 108.75% |
| MSTR251219C02150000 | 2024-03-22 2:16PM EDT | 2025-12-19 | 680.00 | 384.00 | 404.00 | 0.00 | - | 1 | 1 | 92.39% |
| MSTR260116C02150000 | 2024-04-30 11:38AM EDT | 2026-01-16 | 337.50 | 440.00 | 457.40 | 0.00 | - | 1 | 10 | 98.61% |
| MSTR260618C02150000 | 2024-04-15 1:36PM EDT | 2026-06-18 | 569.53 | 494.00 | 512.00 | 0.00 | - | 1 | 1 | 95.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02150000 | 2024-03-21 9:40AM EDT | 2024-06-21 | 781.65 | 1,006.00 | 1,025.75 | 0.00 | - | 3 | 3 | 196.14% |
| MSTR240719P02150000 | 2024-03-27 10:16AM EDT | 2024-07-19 | 727.50 | 960.25 | 977.05 | 0.00 | - | 1 | 2 | 132.72% |
| MSTR240816P02150000 | 2024-03-18 1:44PM EDT | 2024-08-16 | 974.55 | 1,049.35 | 1,066.45 | 0.00 | - | - | 7 | 148.68% |
| MSTR241018P02150000 | 2024-03-11 9:35AM EDT | 2024-10-18 | 992.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116P02150000 | 2024-03-18 11:44AM EDT | 2026-01-16 | 1,188.00 | 1,244.00 | 1,264.00 | 0.00 | - | - | 3 | 90.06% |
| MSTR260618P02150000 | 2024-03-18 12:44PM EDT | 2026-06-18 | 1,238.00 | 1,272.00 | 1,290.00 | 0.00 | - | - | 4 | 84.35% |
© 2024 Yahoo. All rights reserved.