MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02450000 | 2024-04-17 10:02AM EDT | 2024-05-10 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MSTR240524C02450000 | 2024-05-03 10:09AM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| MSTR240531C02450000 | 2024-04-24 1:44PM EDT | 2024-05-31 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSTR240621C02450000 | 2024-04-30 2:45PM EDT | 2024-06-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| MSTR240719C02450000 | 2024-04-12 10:29AM EDT | 2024-07-19 | 165.98 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| MSTR240816C02450000 | 2024-04-19 1:10PM EDT | 2024-08-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| MSTR241018C02450000 | 2024-04-16 9:42AM EDT | 2024-10-18 | 185.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MSTR241115C02450000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 139.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MSTR250117C02450000 | 2024-04-17 2:52PM EDT | 2025-01-17 | 220.15 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| MSTR250221C02450000 | 2024-04-01 11:41AM EDT | 2025-02-21 | 510.57 | 137.00 | 148.85 | 0.00 | - | 1 | 7 | 90.09% |
| MSTR251219C02450000 | 2024-05-02 11:26AM EDT | 2025-12-19 | 294.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| MSTR260116C02450000 | 2024-04-29 3:29PM EDT | 2026-01-16 | 410.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| MSTR260618C02450000 | 2024-03-25 2:03PM EDT | 2026-06-18 | 925.00 | 442.00 | 462.00 | 0.00 | - | 15 | 15 | 99.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02450000 | 2024-03-11 9:31AM EDT | 2024-06-21 | 1,154.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240719P02450000 | 2024-03-12 1:38PM EDT | 2024-07-19 | 1,232.00 | 1,042.00 | 1,060.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816P02450000 | 2024-03-21 11:13AM EDT | 2024-08-16 | 1,118.70 | 1,328.45 | 1,347.55 | 0.00 | - | 1 | 3 | 137.62% |
| MSTR241018P02450000 | 2024-04-08 1:03PM EDT | 2024-10-18 | 1,190.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR250117P02450000 | 2024-03-25 1:53PM EDT | 2025-01-17 | 1,187.50 | 1,346.00 | 1,362.75 | 0.00 | - | 1 | 11 | 91.81% |
| MSTR250221P02450000 | 2024-03-08 1:26PM EDT | 2025-02-21 | 1,378.00 | 1,302.00 | 1,322.00 | 0.00 | - | 2 | 6 | 74.42% |
| MSTR251219P02450000 | 2024-03-07 1:46PM EDT | 2025-12-19 | 1,462.00 | 1,390.00 | 1,410.00 | 0.00 | - | - | 1 | 68.55% |
© 2024 Yahoo. All rights reserved.