MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2850.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02850000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 3 | 196.88% |
| MSTR240517C02850000 | 2024-04-22 12:21PM EDT | 2024-05-17 | 6.95 | 0.00 | 2.74 | 0.00 | - | 4 | 2 | 180.93% |
| MSTR240524C02850000 | 2024-05-06 12:29PM EDT | 2024-05-24 | 1.80 | 0.62 | 3.65 | -0.75 | -29.41% | 1 | 2 | 151.76% |
| MSTR240531C02850000 | 2024-04-25 1:03PM EDT | 2024-05-31 | 10.47 | 1.37 | 7.20 | 0.00 | - | 4 | 5 | 142.58% |
| MSTR240621C02850000 | 2024-05-06 2:44PM EDT | 2024-06-21 | 13.98 | 11.65 | 14.40 | -10.12 | -41.99% | 3 | 13 | 127.24% |
| MSTR240719C02850000 | 2024-05-03 10:17AM EDT | 2024-07-19 | 36.00 | 31.40 | 37.00 | 0.00 | - | 1 | 4 | 123.40% |
| MSTR241018C02850000 | 2024-04-18 11:55AM EDT | 2024-10-18 | 133.00 | 104.10 | 114.65 | 0.00 | - | 2 | 6 | 115.60% |
| MSTR241115C02850000 | 2024-04-29 10:05AM EDT | 2024-11-15 | 140.00 | 125.15 | 136.00 | 0.00 | - | 1 | 1 | 113.82% |
| MSTR250117C02850000 | 2024-05-01 12:10PM EDT | 2025-01-17 | 99.20 | 165.25 | 176.35 | 0.00 | - | 4 | 7 | 109.57% |
| MSTR250221C02850000 | 2024-05-06 11:45AM EDT | 2025-02-21 | 212.20 | 186.00 | 197.80 | +6.53 | +3.17% | 1 | 8 | 107.82% |
| MSTR251219C02850000 | 2024-04-15 1:26PM EDT | 2025-12-19 | 414.00 | 324.00 | 342.00 | 0.00 | - | - | 4 | 97.99% |
| MSTR260116C02850000 | 2024-03-25 1:43PM EDT | 2026-01-16 | 796.00 | 342.00 | 362.00 | 0.00 | - | 2 | 2 | 98.63% |
| MSTR260618C02850000 | 2024-03-20 2:47PM EDT | 2026-06-18 | 612.00 | 348.00 | 368.00 | 0.00 | - | 20 | 44 | 89.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02850000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 1,674.00 | 1,575.50 | 1,592.00 | 0.00 | - | 1 | 0 | 195.58% |
| MSTR240621P02850000 | 2024-03-18 3:54PM EDT | 2024-06-21 | 1,498.00 | 1,663.70 | 1,682.00 | 0.00 | - | - | 2 | 204.90% |
| MSTR240719P02850000 | 2024-03-12 10:30AM EDT | 2024-07-19 | 1,550.00 | 1,416.45 | 1,431.95 | 0.00 | - | - | 2 | 0.00% |
| MSTR241018P02850000 | 2024-03-11 9:36AM EDT | 2024-10-18 | 1,566.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250221P02850000 | 2024-03-11 3:01PM EDT | 2025-02-21 | 1,660.00 | 1,552.00 | 1,572.00 | 0.00 | - | 10 | 10 | 0.00% |
| MSTR260116P02850000 | 2024-03-12 12:26PM EDT | 2026-01-16 | 1,778.00 | 1,653.00 | 1,677.00 | 0.00 | - | 1 | 2 | 54.88% |
| MSTR260618P02850000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 1,753.65 | 1,714.00 | 1,734.00 | 0.00 | - | 1 | 1 | 58.99% |
© 2024 Yahoo. All rights reserved.