MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:3150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03150000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 12.00 | 0.01 | 0.99 | 0.00 | - | 1 | 2 | 273.24% |
| MSTR240517C03150000 | 2024-05-06 12:07PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.43 | -3.38 | -94.41% | 1 | 7 | 163.38% |
| MSTR240524C03150000 | 2024-05-03 10:15AM EDT | 2024-05-24 | 0.75 | 0.00 | 2.23 | 0.00 | - | 13 | 15 | 152.30% |
| MSTR240531C03150000 | 2024-05-06 10:56AM EDT | 2024-05-31 | 2.50 | 0.97 | 2.50 | +0.75 | +42.86% | 8 | 1,389 | 136.91% |
| MSTR240621C03150000 | 2024-05-06 9:47AM EDT | 2024-06-21 | 11.05 | 7.65 | 12.35 | +3.05 | +38.13% | 17 | 165 | 130.40% |
| MSTR240719C03150000 | 2024-05-02 2:57PM EDT | 2024-07-19 | 18.00 | 24.35 | 29.55 | 0.00 | - | 2 | 150 | 124.65% |
| MSTR240816C03150000 | 2024-04-30 1:14PM EDT | 2024-08-16 | 25.05 | 45.05 | 52.25 | 0.00 | - | 1 | 59 | 122.09% |
| MSTR241018C03150000 | 2024-04-26 11:17AM EDT | 2024-10-18 | 101.61 | 93.00 | 100.00 | 0.00 | - | 1 | 18 | 116.66% |
| MSTR241115C03150000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 59.50 | 110.00 | 119.95 | 0.00 | - | 2 | 91 | 114.19% |
| MSTR250117C03150000 | 2024-05-03 1:15PM EDT | 2025-01-17 | 135.00 | 149.00 | 161.75 | 0.00 | - | 4 | 213 | 110.27% |
| MSTR250221C03150000 | 2024-05-06 10:04AM EDT | 2025-02-21 | 190.25 | 171.00 | 182.50 | +90.25 | +90.25% | 2 | 143 | 108.63% |
| MSTR251219C03150000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 280.00 | 304.00 | 324.00 | 0.00 | - | 1 | 41 | 97.93% |
| MSTR260116C03150000 | 2024-05-01 3:21PM EDT | 2026-01-16 | 218.00 | 308.00 | 328.00 | 0.00 | - | 4 | 75 | 96.29% |
| MSTR260618C03150000 | 2024-05-03 10:28AM EDT | 2026-06-18 | 333.71 | 358.00 | 378.00 | 0.00 | - | 1 | 658 | 92.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03150000 | 2024-04-17 11:11AM EDT | 2024-05-17 | 1,968.54 | 1,847.45 | 1,863.00 | 0.00 | - | 2 | 0 | 215.89% |
| MSTR240621P03150000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 2,069.70 | 1,849.85 | 1,864.45 | 0.00 | - | 110 | 0 | 115.21% |
| MSTR240719P03150000 | 2024-03-19 11:25AM EDT | 2024-07-19 | 1,926.00 | 1,949.85 | 1,968.00 | 0.00 | - | 1 | 1 | 174.96% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 2024-08-16 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 161.90% |
| MSTR241018P03150000 | 2024-03-18 9:34AM EDT | 2024-10-18 | 1,808.00 | 2,002.00 | 2,019.30 | 0.00 | - | 1 | 5 | 135.71% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 2024-11-15 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P03150000 | 2024-03-25 2:17PM EDT | 2025-01-17 | 1,745.00 | 1,973.00 | 1,992.00 | 0.00 | - | 2 | 31 | 101.42% |
| MSTR250221P03150000 | 2024-03-19 10:13AM EDT | 2025-02-21 | 2,046.00 | 2,028.00 | 2,048.00 | 0.00 | - | 3 | 17 | 108.99% |
| MSTR251219P03150000 | 2024-03-28 11:14AM EDT | 2025-12-19 | 1,927.35 | 2,052.00 | 2,070.00 | 0.00 | - | 1 | 13 | 80.31% |
| MSTR260116P03150000 | 2024-03-21 10:57AM EDT | 2026-01-16 | 1,954.00 | 2,118.00 | 2,138.00 | 0.00 | - | 1 | 20 | 88.85% |
| MSTR260618P03150000 | 2024-03-22 12:42PM EDT | 2026-06-18 | 2,046.00 | 2,138.00 | 2,158.00 | 0.00 | - | 2 | 24 | 82.31% |
© 2024 Yahoo. All rights reserved.