MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02800000 | 2024-04-26 2:58PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.05 | 0.00 | - | 11 | 35 | 215.63% |
| MSTR240517C02800000 | 2024-05-03 9:55AM EDT | 2024-05-17 | 0.60 | 0.00 | 0.92 | 0.00 | - | 1 | 27 | 164.99% |
| MSTR240524C02800000 | 2024-05-06 11:55AM EDT | 2024-05-24 | 1.60 | 0.05 | 5.00 | +0.09 | +5.96% | 3 | 5 | 156.46% |
| MSTR240531C02800000 | 2024-04-22 10:39AM EDT | 2024-05-31 | 14.50 | 1.19 | 5.70 | 0.00 | - | 1 | 2 | 138.46% |
| MSTR240621C02800000 | 2024-05-03 12:27PM EDT | 2024-06-21 | 16.10 | 11.05 | 15.70 | +2.60 | +19.26% | 11 | 25 | 127.14% |
| MSTR240719C02800000 | 2024-05-06 1:11PM EDT | 2024-07-19 | 38.80 | 34.25 | 39.00 | -11.13 | -22.29% | 1 | 22 | 124.44% |
| MSTR241018C02800000 | 2024-05-02 10:16AM EDT | 2024-10-18 | 69.99 | 107.60 | 118.40 | 0.00 | - | 1 | 14 | 115.84% |
| MSTR241115C02800000 | 2024-05-02 10:21AM EDT | 2024-11-15 | 84.50 | 128.95 | 140.00 | 0.00 | - | 1 | 3 | 114.03% |
| MSTR250117C02800000 | 2024-05-06 10:24AM EDT | 2025-01-17 | 199.85 | 170.05 | 183.00 | +59.25 | +42.14% | 2 | 4 | 110.08% |
| MSTR250221C02800000 | 2024-05-03 9:45AM EDT | 2025-02-21 | 178.00 | 190.00 | 201.75 | 0.00 | - | 1 | 10 | 107.83% |
| MSTR251219C02800000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 404.05 | 330.00 | 346.00 | 0.00 | - | 1 | 6 | 98.05% |
| MSTR260116C02800000 | 2024-04-30 12:57PM EDT | 2026-01-16 | 262.00 | 332.00 | 352.00 | 0.00 | - | 2 | 11 | 96.42% |
| MSTR260618C02800000 | 2024-05-03 10:28AM EDT | 2026-06-18 | 369.21 | 384.00 | 404.00 | 0.00 | - | 1 | 43 | 93.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02800000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 1,624.00 | 1,525.50 | 1,542.00 | 0.00 | - | 1 | 0 | 200.60% |
| MSTR240621P02800000 | 2024-04-08 9:34AM EDT | 2024-06-21 | 1,316.00 | 1,530.30 | 1,546.00 | 0.00 | - | 1 | 2 | 113.54% |
| MSTR240719P02800000 | 2024-03-11 10:57AM EDT | 2024-07-19 | 1,486.00 | 1,437.00 | 1,452.55 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P02800000 | 2024-03-12 10:45AM EDT | 2024-10-18 | 1,578.00 | 1,462.00 | 1,480.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2025-01-17 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 47.63% |
| MSTR250221P02800000 | 2024-03-11 10:19AM EDT | 2025-02-21 | 1,610.00 | 1,578.00 | 1,598.25 | 0.00 | - | 1 | 1 | 70.51% |
| MSTR260618P02800000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 1,713.35 | 1,672.00 | 1,692.00 | 0.00 | - | 1 | 1 | 59.59% |
© 2024 Yahoo. All rights reserved.