MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02200000 | 2024-04-29 3:56PM EDT | 2024-05-10 | 1.90 | 0.00 | 0.43 | 0.00 | - | 17 | 23 | 165.63% |
| MSTR240517C02200000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 1.03 | 0.09 | 1.77 | -0.97 | -48.50% | 167 | 257 | 124.83% |
| MSTR240524C02200000 | 2024-05-06 10:04AM EDT | 2024-05-24 | 6.50 | 4.00 | 7.95 | +1.50 | +30.00% | 5 | 42 | 129.57% |
| MSTR240531C02200000 | 2024-05-06 10:01AM EDT | 2024-05-31 | 13.00 | 7.60 | 11.05 | +1.18 | +9.98% | 1 | 12 | 120.15% |
| MSTR240621C02200000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 32.43 | 29.90 | 34.65 | +1.87 | +6.12% | 14 | 66 | 118.54% |
| MSTR240719C02200000 | 2024-05-06 2:54PM EDT | 2024-07-19 | 73.85 | 66.15 | 72.00 | +11.17 | +17.82% | 1 | 70 | 118.13% |
| MSTR240816C02200000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 120.10 | 101.90 | 110.00 | +23.56 | +24.40% | 2 | 13 | 117.86% |
| MSTR241018C02200000 | 2024-05-02 10:33AM EDT | 2024-10-18 | 113.00 | 164.00 | 175.40 | 0.00 | - | 2 | 9 | 113.50% |
| MSTR241115C02200000 | 2024-05-03 12:36PM EDT | 2024-11-15 | 183.00 | 191.55 | 203.00 | 0.00 | - | 3 | 3 | 112.80% |
| MSTR250117C02200000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 170.00 | 238.10 | 254.00 | 0.00 | - | 13 | 28 | 109.71% |
| MSTR250221C02200000 | 2024-05-06 9:46AM EDT | 2025-02-21 | 282.77 | 260.00 | 274.20 | +116.77 | +70.34% | 1 | 6 | 107.61% |
| MSTR251219C02200000 | 2024-05-06 10:02AM EDT | 2025-12-19 | 446.00 | 408.00 | 426.00 | +148.55 | +49.94% | 2 | 4 | 98.86% |
| MSTR260116C02200000 | 2024-04-30 1:56PM EDT | 2026-01-16 | 323.54 | 414.00 | 434.00 | 0.00 | - | 8 | 14 | 97.68% |
| MSTR260618C02200000 | 2024-04-08 9:34AM EDT | 2026-06-18 | 716.00 | 466.00 | 486.00 | 0.00 | - | 1 | 6 | 94.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02200000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 1,114.00 | 923.95 | 942.00 | 0.00 | - | 14 | 0 | 135.64% |
| MSTR240621P02200000 | 2024-04-08 3:34PM EDT | 2024-06-21 | 851.00 | 947.95 | 964.00 | 0.00 | - | 3 | 13 | 110.74% |
| MSTR240719P02200000 | 2024-03-28 11:04AM EDT | 2024-07-19 | 810.00 | 988.00 | 1,004.45 | 0.00 | - | 1 | 10 | 115.78% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2024-08-16 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 113.67% |
| MSTR241018P02200000 | 2024-04-08 12:58PM EDT | 2024-10-18 | 989.10 | 1,056.70 | 1,074.75 | 0.00 | - | 51 | 75 | 102.40% |
| MSTR250117P02200000 | 2024-03-28 11:37AM EDT | 2025-01-17 | 1,015.60 | 1,126.00 | 1,142.70 | 0.00 | - | 5 | 6 | 99.47% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2025-02-21 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 111.13% |
© 2024 Yahoo. All rights reserved.