MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02900000 | 2024-04-12 1:54PM EDT | 2024-05-10 | 14.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 201.56% |
| MSTR240517C02900000 | 2024-05-02 10:59AM EDT | 2024-05-17 | 0.77 | 0.00 | 0.61 | 0.00 | - | 2 | 137 | 157.72% |
| MSTR240524C02900000 | 2024-05-06 11:41AM EDT | 2024-05-24 | 1.37 | 0.00 | 4.55 | -0.87 | -38.84% | 9 | 3 | 155.70% |
| MSTR240531C02900000 | 2024-05-06 12:29PM EDT | 2024-05-31 | 3.60 | 0.92 | 5.25 | -14.40 | -80.00% | 1 | 104 | 138.53% |
| MSTR240621C02900000 | 2024-05-03 10:56AM EDT | 2024-06-21 | 13.30 | 9.60 | 13.90 | 0.00 | - | 1 | 124 | 126.87% |
| MSTR240719C02900000 | 2024-05-06 1:18PM EDT | 2024-07-19 | 33.80 | 28.45 | 35.00 | +13.22 | +64.24% | 1 | 20 | 123.01% |
| MSTR241018C02900000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 121.00 | 101.00 | 109.00 | 0.00 | - | 1 | 154 | 115.37% |
| MSTR241115C02900000 | 2024-04-30 3:50PM EDT | 2024-11-15 | 80.00 | 121.35 | 132.95 | 0.00 | - | 2 | 15 | 114.02% |
| MSTR250117C02900000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 212.70 | 160.45 | 172.25 | 0.00 | - | 1 | 48 | 109.57% |
| MSTR250221C02900000 | 2024-05-06 12:03PM EDT | 2025-02-21 | 205.03 | 180.00 | 192.55 | +2.12 | +1.04% | 2 | 8 | 107.57% |
| MSTR251219C02900000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 208.00 | 318.00 | 338.00 | 0.00 | - | 1 | 6 | 97.99% |
| MSTR260116C02900000 | 2024-05-06 11:00AM EDT | 2026-01-16 | 350.00 | 320.65 | 340.00 | +104.00 | +42.28% | 2 | 63 | 96.11% |
| MSTR260618C02900000 | 2024-04-30 2:10PM EDT | 2026-06-18 | 285.20 | 372.00 | 392.00 | 0.00 | - | 16 | 88 | 93.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02900000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,754.13 | 1,629.55 | 1,646.00 | 0.00 | - | 2 | 6 | 115.19% |
| MSTR240719P02900000 | 2024-03-12 10:10AM EDT | 2024-07-19 | 1,590.85 | 1,460.25 | 1,475.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018P02900000 | 2024-03-12 1:18PM EDT | 2024-10-18 | 1,700.00 | 1,532.00 | 1,550.05 | 0.00 | - | 6 | 8 | 0.00% |
| MSTR241115P02900000 | 2024-03-12 10:15AM EDT | 2024-11-15 | 1,690.98 | 1,570.00 | 1,589.60 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117P02900000 | 2024-03-12 12:39PM EDT | 2025-01-17 | 1,738.00 | 1,588.00 | 1,605.10 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR250221P02900000 | 2024-03-12 9:40AM EDT | 2025-02-21 | 1,758.00 | 1,614.00 | 1,633.75 | 0.00 | - | 1 | 17 | 40.78% |
| MSTR251219P02900000 | 2024-03-12 9:37AM EDT | 2025-12-19 | 1,814.00 | 1,708.00 | 1,728.00 | 0.00 | - | 1 | 5 | 57.49% |
| MSTR260116P02900000 | 2024-04-02 9:46AM EDT | 2026-01-16 | 1,778.42 | 1,932.00 | 1,952.00 | 0.00 | - | 2 | 19 | 93.22% |
| MSTR260618P02900000 | 2024-04-02 9:46AM EDT | 2026-06-18 | 1,805.64 | 1,948.00 | 1,968.00 | 0.00 | - | 2 | 4 | 85.69% |
© 2024 Yahoo. All rights reserved.