MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02250000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.55 | -0.40 | -88.89% | 1 | 74 | 175.59% |
| MSTR240524C02250000 | 2024-05-06 10:04AM EDT | 2024-05-24 | 7.00 | 2.13 | 6.95 | -13.83 | -66.39% | 1 | 2 | 127.72% |
| MSTR240607C02250000 | 2024-05-06 3:50PM EDT | 2024-06-07 | 14.62 | 10.80 | 17.55 | -1.03 | -6.58% | 1 | 2 | 119.57% |
| MSTR240621C02250000 | 2024-05-02 11:25AM EDT | 2024-06-21 | 20.55 | 27.85 | 33.00 | 0.00 | - | 1 | 31 | 119.87% |
| MSTR240719C02250000 | 2024-05-03 9:43AM EDT | 2024-07-19 | 65.00 | 62.35 | 68.00 | 0.00 | - | 1 | 55 | 118.61% |
| MSTR240816C02250000 | 2024-05-03 10:28AM EDT | 2024-08-16 | 100.00 | 96.80 | 105.00 | 0.00 | - | 1 | 5 | 118.13% |
| MSTR241018C02250000 | 2024-05-03 10:10AM EDT | 2024-10-18 | 155.00 | 157.85 | 169.05 | 0.00 | - | 1 | 6 | 113.61% |
| MSTR241115C02250000 | 2024-04-25 9:31AM EDT | 2024-11-15 | 196.01 | 184.95 | 196.00 | 0.00 | - | 1 | 3 | 112.81% |
| MSTR250117C02250000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 158.15 | 228.60 | 244.40 | 0.00 | - | 2 | 18 | 109.13% |
| MSTR250221C02250000 | 2024-03-25 1:55PM EDT | 2025-02-21 | 729.50 | 272.00 | 290.85 | 0.00 | - | 1 | 2 | 112.38% |
| MSTR251219C02250000 | 2024-05-02 1:57PM EDT | 2025-12-19 | 340.00 | 400.00 | 420.00 | 0.00 | - | 1 | 5 | 98.86% |
| MSTR260116C02250000 | 2024-04-30 11:38AM EDT | 2026-01-16 | 322.50 | 406.00 | 426.00 | 0.00 | - | 1 | 21 | 97.53% |
| MSTR260618C02250000 | 2024-03-14 11:59AM EDT | 2026-06-18 | 808.00 | 602.00 | 622.00 | 0.00 | - | 1 | 3 | 115.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02250000 | 2024-04-02 9:30AM EDT | 2024-06-21 | 936.00 | 1,164.00 | 1,211.95 | 0.00 | - | 1 | 4 | 238.52% |
| MSTR240719P02250000 | 2024-03-14 9:38AM EDT | 2024-07-19 | 958.95 | 918.25 | 935.70 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816P02250000 | 2024-03-21 11:30AM EDT | 2024-08-16 | 946.35 | 1,146.05 | 1,165.15 | 0.00 | - | - | 2 | 148.59% |
| MSTR241018P02250000 | 2024-04-08 11:26AM EDT | 2024-10-18 | 1,035.90 | 1,100.15 | 1,118.00 | 0.00 | - | - | 1 | 102.24% |
| MSTR250117P02250000 | 2024-04-17 11:08AM EDT | 2025-01-17 | 1,231.50 | 1,155.85 | 1,172.00 | 0.00 | - | 19 | 14 | 96.15% |
| MSTR260116P02250000 | 2024-03-14 10:55AM EDT | 2026-01-16 | 1,228.95 | 1,200.00 | 1,220.00 | 0.00 | - | 4 | 6 | 69.08% |
© 2024 Yahoo. All rights reserved.