MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:2950.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02950000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 2.45 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 234.77% |
| MSTR240517C02950000 | 2024-05-02 10:48AM EDT | 2024-05-17 | 0.77 | 0.01 | 2.02 | 0.00 | - | 2 | 47 | 174.07% |
| MSTR240524C02950000 | 2024-05-06 10:58AM EDT | 2024-05-24 | 2.13 | 0.01 | 4.65 | +0.85 | +66.41% | 10 | 7 | 152.70% |
| MSTR240531C02950000 | 2024-05-03 9:51AM EDT | 2024-05-31 | 2.90 | 0.78 | 5.40 | 0.00 | - | 1 | 1 | 135.46% |
| MSTR240621C02950000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 9.50 | 10.80 | 15.00 | 0.00 | - | 1 | 12 | 126.14% |
| MSTR240719C02950000 | 2024-05-02 2:52PM EDT | 2024-07-19 | 21.50 | 30.15 | 36.00 | 0.00 | - | 2 | 4 | 121.37% |
| MSTR240816C02950000 | 2024-05-03 11:32AM EDT | 2024-08-16 | 65.67 | 57.00 | 65.00 | +15.52 | +30.95% | 1 | 18 | 121.14% |
| MSTR241018C02950000 | 2024-04-25 11:05AM EDT | 2024-10-18 | 111.00 | 106.00 | 117.15 | 0.00 | - | 2 | 6 | 114.97% |
| MSTR241115C02950000 | 2024-04-24 10:10AM EDT | 2024-11-15 | 162.41 | 129.00 | 138.15 | 0.00 | - | 1 | 1 | 113.28% |
| MSTR250117C02950000 | 2024-05-03 2:31PM EDT | 2025-01-17 | 151.35 | 169.00 | 181.35 | 0.00 | - | 6 | 24 | 109.11% |
| MSTR250221C02950000 | 2024-04-30 10:30AM EDT | 2025-02-21 | 139.19 | 193.00 | 204.20 | 0.00 | - | 4 | 11 | 107.76% |
| MSTR251219C02950000 | 2024-04-15 2:13PM EDT | 2025-12-19 | 388.80 | 332.00 | 350.00 | 0.00 | - | - | 5 | 97.39% |
| MSTR260116C02950000 | 2024-03-25 1:43PM EDT | 2026-01-16 | 780.00 | 330.00 | 353.65 | 0.00 | - | 2 | 2 | 95.29% |
| MSTR260618C02950000 | 2024-04-09 11:07AM EDT | 2026-06-18 | 466.00 | 384.00 | 404.00 | 0.00 | - | 1 | 105 | 92.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02950000 | 2024-03-18 11:33AM EDT | 2024-06-21 | 1,510.00 | 1,762.55 | 1,779.95 | 0.00 | - | - | 2 | 231.22% |
| MSTR240816P02950000 | 2024-03-19 1:56PM EDT | 2024-08-16 | 1,706.00 | 1,771.60 | 1,789.05 | 0.00 | - | 3 | 3 | 159.99% |
| MSTR241115P02950000 | 2024-03-18 11:48AM EDT | 2024-11-15 | 1,683.60 | 1,826.00 | 1,843.50 | 0.00 | - | - | 1 | 132.29% |
| MSTR250117P02950000 | 2024-04-30 1:30PM EDT | 2025-01-17 | 1,927.65 | 1,744.00 | 1,759.75 | 0.00 | - | 1 | 5 | 93.66% |
| MSTR250221P02950000 | 2024-03-28 11:19AM EDT | 2025-02-21 | 1,660.15 | 1,794.00 | 1,812.00 | 0.00 | - | 2 | 2 | 100.50% |
| MSTR260618P02950000 | 2024-03-18 12:33PM EDT | 2026-06-18 | 1,870.00 | 1,954.00 | 1,972.00 | 0.00 | - | 2 | 4 | 83.49% |
© 2024 Yahoo. All rights reserved.