MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:2600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02600000 | 2024-04-23 3:10PM EDT | 2024-05-10 | 3.98 | 0.00 | 0.80 | 0.00 | - | 4 | 5 | 215.63% |
| MSTR240517C02600000 | 2024-05-06 2:22PM EDT | 2024-05-17 | 0.49 | 0.05 | 0.50 | -0.15 | -23.44% | 252 | 37 | 134.28% |
| MSTR240524C02600000 | 2024-05-06 1:24PM EDT | 2024-05-24 | 2.52 | 1.21 | 2.50 | +0.20 | +8.62% | 61 | 12 | 131.30% |
| MSTR240531C02600000 | 2024-05-02 10:40AM EDT | 2024-05-31 | 2.71 | 2.70 | 8.35 | 0.00 | - | 2 | 4 | 131.08% |
| MSTR240621C02600000 | 2024-05-06 9:38AM EDT | 2024-06-21 | 20.00 | 17.50 | 20.40 | +2.29 | +12.93% | 1 | 52 | 122.26% |
| MSTR240719C02600000 | 2024-04-29 11:19AM EDT | 2024-07-19 | 63.00 | 43.70 | 49.95 | 0.00 | - | 1 | 26 | 120.43% |
| MSTR241018C02600000 | 2024-04-18 11:57AM EDT | 2024-10-18 | 156.50 | 131.00 | 140.45 | 0.00 | - | 2 | 2 | 114.56% |
| MSTR241115C02600000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 99.00 | 155.00 | 164.95 | 0.00 | - | 2 | 3 | 113.16% |
| MSTR250117C02600000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 181.00 | 200.20 | 212.00 | 0.00 | - | 12 | 91 | 109.68% |
| MSTR250221C02600000 | 2024-05-06 9:37AM EDT | 2025-02-21 | 220.00 | 220.00 | 234.70 | +28.17 | +14.68% | 1 | 2 | 107.66% |
| MSTR251219C02600000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 816.00 | 370.00 | 390.00 | 0.00 | - | 1 | 1 | 98.87% |
| MSTR260618C02600000 | 2024-05-01 2:50PM EDT | 2026-06-18 | 324.05 | 424.00 | 443.75 | 0.00 | - | 2 | 7 | 93.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02600000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 1,426.00 | 1,297.50 | 1,313.10 | 0.00 | - | 1 | 0 | 155.18% |
| MSTR240621P02600000 | 2024-03-20 9:33AM EDT | 2024-06-21 | 1,300.00 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| MSTR250117P02600000 | 2024-04-30 10:37AM EDT | 2025-01-17 | 1,557.44 | 1,442.00 | 1,458.15 | 0.00 | - | 2 | 20 | 94.76% |
| MSTR250221P02600000 | 2024-05-01 3:57PM EDT | 2025-02-21 | 1,643.35 | 1,460.00 | 1,476.10 | 0.00 | - | - | 1 | 93.20% |
© 2024 Yahoo. All rights reserved.