MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02550000 | 2024-04-18 10:18AM EDT | 2024-05-10 | 6.00 | 0.00 | 0.89 | 0.00 | - | 2 | 5 | 244.63% |
| MSTR240517C02550000 | 2024-04-30 3:13PM EDT | 2024-05-17 | 0.71 | 0.00 | 3.40 | 0.00 | - | 1 | 12 | 171.44% |
| MSTR240524C02550000 | 2024-05-06 1:27PM EDT | 2024-05-24 | 1.90 | 0.89 | 4.00 | -0.70 | -26.92% | 29 | 12 | 140.53% |
| MSTR240531C02550000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 5.60 | 2.43 | 8.60 | +0.50 | +9.80% | 1 | 11 | 134.33% |
| MSTR240621C02550000 | 2024-04-24 12:56PM EDT | 2024-06-21 | 41.15 | 16.25 | 21.30 | 0.00 | - | 1 | 5 | 124.11% |
| MSTR240719C02550000 | 2024-05-06 9:52AM EDT | 2024-07-19 | 56.00 | 44.20 | 49.00 | +13.28 | +31.09% | 4 | 28 | 121.97% |
| MSTR241018C02550000 | 2024-04-30 9:46AM EDT | 2024-10-18 | 126.92 | 127.55 | 138.85 | 0.00 | - | 9 | 12 | 115.14% |
| MSTR241115C02550000 | 2024-04-30 10:34AM EDT | 2024-11-15 | 113.00 | 151.15 | 162.70 | 0.00 | - | 2 | 4 | 113.67% |
| MSTR250117C02550000 | 2024-05-06 12:13PM EDT | 2025-01-17 | 215.28 | 194.25 | 208.00 | +93.78 | +77.19% | 2 | 12 | 109.84% |
| MSTR250221C02550000 | 2024-04-22 12:39PM EDT | 2025-02-21 | 257.00 | 216.00 | 228.80 | 0.00 | - | 1 | 2 | 107.91% |
| MSTR260116C02550000 | 2024-03-15 11:10AM EDT | 2026-01-16 | 728.00 | 502.00 | 522.00 | 0.00 | - | 1 | 2 | 118.47% |
| MSTR260618C02550000 | 2024-04-02 11:31AM EDT | 2026-06-18 | 616.00 | 336.00 | 356.00 | 0.00 | - | 1 | 8 | 83.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02550000 | 2024-03-19 9:33AM EDT | 2024-06-21 | 1,352.00 | 1,356.65 | 1,374.00 | 0.00 | - | 1 | 1 | 184.96% |
| MSTR240719P02550000 | 2024-03-19 12:18PM EDT | 2024-07-19 | 1,321.50 | 1,376.30 | 1,395.10 | 0.00 | - | 2 | 2 | 157.13% |
| MSTR250117P02550000 | 2024-03-25 2:19PM EDT | 2025-01-17 | 1,260.00 | 1,432.55 | 1,450.40 | 0.00 | - | 2 | 2 | 99.61% |
| MSTR250221P02550000 | 2024-04-19 3:25PM EDT | 2025-02-21 | 1,503.52 | 1,430.00 | 1,447.45 | 0.00 | - | 1 | 2 | 92.77% |
© 2024 Yahoo. All rights reserved.