MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:2300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02300000 | 2024-05-06 10:43AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.15 | -1.21 | -93.08% | 45 | 4 | 158.20% |
| MSTR240517C02300000 | 2024-05-06 10:44AM EDT | 2024-05-17 | 1.50 | 0.27 | 1.50 | -0.13 | -7.98% | 9 | 46 | 129.69% |
| MSTR240524C02300000 | 2024-05-06 12:59PM EDT | 2024-05-24 | 5.54 | 2.88 | 7.35 | +0.73 | +15.18% | 16 | 9 | 131.34% |
| MSTR240531C02300000 | 2024-05-06 11:12AM EDT | 2024-05-31 | 8.75 | 7.00 | 10.05 | +3.75 | +75.00% | 54 | 11 | 122.74% |
| MSTR240607C02300000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 15.00 | 11.95 | 18.75 | 0.00 | - | 1 | 1 | 122.47% |
| MSTR240621C02300000 | 2024-05-03 10:25AM EDT | 2024-06-21 | 31.00 | 26.80 | 31.05 | +0.60 | +1.97% | 1 | 80 | 118.99% |
| MSTR240719C02300000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 56.67 | 61.00 | 69.30 | 0.00 | - | 2 | 30 | 119.01% |
| MSTR240816C02300000 | 2024-05-06 12:58PM EDT | 2024-08-16 | 100.30 | 97.10 | 106.15 | +10.55 | +11.75% | 7 | 38 | 118.69% |
| MSTR241018C02300000 | 2024-05-01 10:19AM EDT | 2024-10-18 | 92.30 | 161.00 | 173.35 | 0.00 | - | 1 | 6 | 114.76% |
| MSTR241115C02300000 | 2024-05-06 11:26AM EDT | 2024-11-15 | 200.00 | 187.00 | 198.60 | -39.50 | -16.49% | 3 | 24 | 113.38% |
| MSTR250117C02300000 | 2024-05-01 11:26AM EDT | 2025-01-17 | 139.32 | 233.40 | 249.30 | 0.00 | - | 3 | 26 | 110.08% |
| MSTR250221C02300000 | 2024-04-17 3:00PM EDT | 2025-02-21 | 241.30 | 256.00 | 270.25 | 0.00 | - | 1 | 6 | 108.06% |
| MSTR251219C02300000 | 2024-05-03 9:32AM EDT | 2025-12-19 | 348.00 | 404.00 | 423.90 | 0.00 | - | 1 | 103 | 98.96% |
| MSTR260116C02300000 | 2024-03-22 2:00PM EDT | 2026-01-16 | 690.49 | 362.50 | 387.50 | 0.00 | - | 1 | 4 | 90.83% |
| MSTR260618C02300000 | 2024-05-01 3:35PM EDT | 2026-06-18 | 336.89 | 462.00 | 482.00 | 0.00 | - | 2 | 5 | 94.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02300000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 1,244.00 | 1,004.80 | 1,019.55 | 0.00 | - | 4 | 0 | 171.39% |
| MSTR240621P02300000 | 2024-04-22 1:48PM EDT | 2024-06-21 | 1,024.27 | 1,024.50 | 1,037.35 | 0.00 | - | 1 | 6 | 105.92% |
| MSTR240719P02300000 | 2024-03-12 1:38PM EDT | 2024-07-19 | 1,104.00 | 918.00 | 933.95 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816P02300000 | 2024-04-19 9:31AM EDT | 2024-08-16 | 1,152.00 | 1,080.00 | 1,096.20 | 0.00 | - | 1 | 3 | 106.41% |
| MSTR241018P02300000 | 2024-04-09 9:56AM EDT | 2024-10-18 | 1,125.96 | 1,130.00 | 1,145.40 | 0.00 | - | - | 50 | 101.24% |
| MSTR241115P02300000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 1,190.40 | 1,136.60 | 1,155.55 | 0.00 | - | 2 | 2 | 96.18% |
| MSTR250117P02300000 | 2024-04-10 9:50AM EDT | 2025-01-17 | 1,174.95 | 1,184.00 | 1,200.80 | 0.00 | - | 3 | 27 | 95.23% |
| MSTR250221P02300000 | 2024-03-14 11:34AM EDT | 2025-02-21 | 1,195.05 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 79.36% |
© 2024 Yahoo. All rights reserved.