MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C02650000 | 2024-04-30 3:48PM EDT | 2024-05-17 | 0.94 | 0.00 | 3.30 | 0.00 | - | 10 | 4 | 178.61% |
| MSTR240524C02650000 | 2024-05-06 1:27PM EDT | 2024-05-24 | 1.55 | 0.67 | 2.00 | -1.24 | -44.44% | 21 | 18 | 136.08% |
| MSTR240621C02650000 | 2024-04-25 2:03PM EDT | 2024-06-21 | 30.85 | 15.15 | 19.05 | 0.00 | - | 2 | 6 | 126.52% |
| MSTR240719C02650000 | 2024-04-29 10:28AM EDT | 2024-07-19 | 56.00 | 39.20 | 45.00 | 0.00 | - | 1 | 5 | 122.89% |
| MSTR241018C02650000 | 2024-04-17 1:57PM EDT | 2024-10-18 | 133.11 | 119.00 | 129.95 | 0.00 | - | 2 | 1 | 115.39% |
| MSTR241115C02650000 | 2024-04-16 12:38PM EDT | 2024-11-15 | 163.00 | 142.10 | 153.00 | 0.00 | - | 1 | 1 | 113.86% |
| MSTR250117C02650000 | 2024-05-02 11:11AM EDT | 2025-01-17 | 145.00 | 183.80 | 197.00 | 0.00 | - | 1 | 12 | 109.85% |
| MSTR250221C02650000 | 2024-04-01 1:42PM EDT | 2025-02-21 | 464.44 | 141.00 | 159.00 | 0.00 | - | 1 | 2 | 93.33% |
| MSTR260618C02650000 | 2024-03-25 2:01PM EDT | 2026-06-18 | 896.00 | 416.00 | 436.00 | 0.00 | - | 4 | 3 | 95.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02650000 | 2024-04-08 2:39PM EDT | 2024-05-17 | 1,154.00 | 1,374.10 | 1,392.00 | 0.00 | - | - | 0 | 181.40% |
| MSTR240621P02650000 | 2024-04-19 3:13PM EDT | 2024-06-21 | 1,474.50 | 1,383.40 | 1,400.00 | 0.00 | - | 5 | 7 | 115.26% |
| MSTR240719P02650000 | 2024-03-28 10:01AM EDT | 2024-07-19 | 1,083.15 | 1,402.65 | 1,418.30 | 0.00 | - | 1 | 2 | 112.33% |
| MSTR241018P02650000 | 2024-03-26 10:28AM EDT | 2024-10-18 | 1,276.70 | 1,506.00 | 1,520.65 | 0.00 | - | 4 | 5 | 118.05% |
| MSTR250117P02650000 | 2024-03-25 1:53PM EDT | 2025-01-17 | 1,344.00 | 1,521.40 | 1,537.90 | 0.00 | - | 1 | 1 | 99.15% |
| MSTR250221P02650000 | 2024-04-02 9:41AM EDT | 2025-02-21 | 1,483.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR251219P02650000 | 2024-03-14 9:53AM EDT | 2025-12-19 | 1,566.00 | 1,522.00 | 1,540.00 | 0.00 | - | 1 | 1 | 65.47% |
© 2024 Yahoo. All rights reserved.