MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03000000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 11 | 28 | 208.59% |
| MSTR240517C03000000 | 2024-05-06 12:15PM EDT | 2024-05-17 | 0.18 | 0.10 | 1.00 | -0.32 | -64.00% | 6 | 238 | 172.80% |
| MSTR240524C03000000 | 2024-05-06 1:15PM EDT | 2024-05-24 | 0.95 | 0.60 | 1.50 | -0.66 | -40.99% | 29 | 155 | 146.92% |
| MSTR240531C03000000 | 2024-05-06 11:39AM EDT | 2024-05-31 | 2.50 | 0.71 | 3.00 | -0.46 | -15.54% | 2 | 16 | 134.14% |
| MSTR240621C03000000 | 2024-05-06 3:12PM EDT | 2024-06-21 | 11.05 | 10.00 | 11.85 | +1.05 | +10.50% | 22 | 149 | 129.11% |
| MSTR240719C03000000 | 2024-05-03 9:56AM EDT | 2024-07-19 | 30.00 | 26.95 | 32.50 | 0.00 | - | 3 | 71 | 124.60% |
| MSTR240816C03000000 | 2024-05-06 10:09AM EDT | 2024-08-16 | 60.00 | 47.20 | 55.00 | +12.30 | +25.79% | 7 | 94 | 121.25% |
| MSTR241018C03000000 | 2024-05-06 10:04AM EDT | 2024-10-18 | 113.85 | 94.00 | 103.90 | +40.38 | +54.96% | 13 | 46 | 115.74% |
| MSTR241115C03000000 | 2024-05-06 10:12AM EDT | 2024-11-15 | 133.50 | 113.05 | 125.00 | +23.20 | +21.03% | 26 | 70 | 113.86% |
| MSTR250117C03000000 | 2024-05-06 10:38AM EDT | 2025-01-17 | 180.99 | 153.90 | 163.90 | +35.99 | +24.82% | 18 | 148 | 109.82% |
| MSTR250221C03000000 | 2024-05-06 3:51PM EDT | 2025-02-21 | 178.93 | 172.00 | 183.95 | +47.20 | +35.83% | 3 | 22 | 107.68% |
| MSTR251219C03000000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 218.00 | 308.00 | 326.00 | 0.00 | - | 3 | 29 | 97.79% |
| MSTR260116C03000000 | 2024-05-03 9:33AM EDT | 2026-01-16 | 283.60 | 310.00 | 330.00 | 0.00 | - | 1 | 76 | 96.01% |
| MSTR260618C03000000 | 2024-04-17 12:21PM EDT | 2026-06-18 | 350.00 | 362.00 | 382.00 | 0.00 | - | 33 | 43 | 93.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03000000 | 2024-04-04 9:34AM EDT | 2024-05-17 | 1,346.85 | 1,770.00 | 1,787.65 | 0.00 | - | 1 | 0 | 348.86% |
| MSTR240621P03000000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,852.32 | 1,728.10 | 1,744.00 | 0.00 | - | 2 | 2 | 113.57% |
| MSTR240719P03000000 | 2024-04-22 1:43PM EDT | 2024-07-19 | 1,704.90 | 1,736.50 | 1,754.00 | 0.00 | - | 2 | 0 | 107.04% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 2024-08-16 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 104.97% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 2024-10-18 | 1,764.51 | 1,781.70 | 1,800.00 | 0.00 | - | - | 1 | 99.62% |
| MSTR241115P03000000 | 2024-04-30 10:44AM EDT | 2024-11-15 | 1,904.25 | 1,794.15 | 1,812.00 | 0.00 | - | 1 | 5 | 97.14% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 1,828.09 | 1,820.95 | 1,838.00 | 0.00 | - | 1 | 17 | 92.88% |
| MSTR250221P03000000 | 2024-03-28 1:01PM EDT | 2025-02-21 | 1,669.05 | 1,838.00 | 1,858.00 | 0.00 | - | 1 | 2 | 92.27% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 2025-12-19 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 60.50% |
| MSTR260116P03000000 | 2024-05-06 3:39PM EDT | 2026-01-16 | 1,916.71 | 1,910.00 | 1,930.00 | +83.83 | +4.57% | 2 | 6 | 75.69% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 2026-06-18 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 72.26% |
© 2024 Yahoo. All rights reserved.