MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:2400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02400000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.35 | 0.00 | - | 21 | 47 | 172.85% |
| MSTR240517C02400000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 2.00 | 0.00 | 3.70 | 0.00 | - | 7 | 39 | 144.07% |
| MSTR240524C02400000 | 2024-05-03 12:56PM EDT | 2024-05-24 | 3.61 | 2.20 | 6.60 | -0.30 | -7.67% | 5 | 6 | 129.69% |
| MSTR240531C02400000 | 2024-05-03 2:43PM EDT | 2024-05-31 | 8.10 | 7.75 | 10.25 | +0.10 | +1.25% | 1 | 16 | 125.25% |
| MSTR240607C02400000 | 2024-05-01 12:43PM EDT | 2024-06-07 | 5.65 | 12.00 | 19.00 | 0.00 | - | - | 6 | 123.79% |
| MSTR240621C02400000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 22.42 | 27.35 | 33.15 | 0.00 | - | 3 | 87 | 121.12% |
| MSTR240719C02400000 | 2024-04-30 11:14AM EDT | 2024-07-19 | 39.65 | 63.00 | 71.95 | 0.00 | - | 2 | 7 | 120.68% |
| MSTR240816C02400000 | 2024-05-03 10:48AM EDT | 2024-08-16 | 88.54 | 101.20 | 106.00 | 0.00 | - | 1 | 17 | 119.52% |
| MSTR241018C02400000 | 2024-04-30 10:27AM EDT | 2024-10-18 | 116.03 | 165.00 | 177.15 | 0.00 | - | 2 | 13 | 115.48% |
| MSTR241115C02400000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 144.45 | 191.00 | 204.00 | 0.00 | - | 1 | 6 | 114.07% |
| MSTR250117C02400000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 152.00 | 234.55 | 250.00 | 0.00 | - | 10 | 30 | 109.49% |
| MSTR250221C02400000 | 2024-04-30 11:48AM EDT | 2025-02-21 | 176.78 | 260.00 | 275.35 | 0.00 | - | 1 | 11 | 108.15% |
| MSTR251219C02400000 | 2024-04-30 10:28AM EDT | 2025-12-19 | 318.00 | 412.00 | 432.00 | 0.00 | - | 1 | 19 | 98.85% |
| MSTR260116C02400000 | 2024-03-13 12:52PM EDT | 2026-01-16 | 818.00 | 526.00 | 546.00 | 0.00 | - | 3 | 4 | 113.67% |
| MSTR260618C02400000 | 2024-05-06 9:36AM EDT | 2026-06-18 | 438.50 | 470.00 | 490.00 | +45.70 | +11.63% | 1 | 29 | 94.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02400000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 1,135.95 | 1,085.40 | 1,102.45 | 0.00 | - | 2 | 30 | 110.26% |
| MSTR240719P02400000 | 2024-03-14 10:00AM EDT | 2024-07-19 | 1,084.00 | 1,045.05 | 1,064.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2024-08-16 | 1,130.00 | 1,142.10 | 1,159.20 | 0.00 | - | 1 | 2 | 107.68% |
| MSTR241115P02400000 | 2024-04-15 11:29AM EDT | 2024-11-15 | 1,202.00 | 1,214.00 | 1,230.25 | 0.00 | - | 1 | 1 | 100.54% |
| MSTR250117P02400000 | 2024-04-22 12:10PM EDT | 2025-01-17 | 1,285.00 | 1,250.30 | 1,265.20 | 0.00 | - | 1 | 4 | 96.01% |
| MSTR250221P02400000 | 2024-03-25 9:52AM EDT | 2025-02-21 | 1,236.00 | 1,300.00 | 1,316.90 | 0.00 | - | 1 | 2 | 101.18% |
© 2024 Yahoo. All rights reserved.