MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03300000 | 2024-05-06 12:20PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 229.69% |
| MSTR240517C03300000 | 2024-04-23 1:42PM EDT | 2024-05-17 | 3.25 | 0.00 | 1.16 | 0.00 | - | 4 | 13 | 190.09% |
| MSTR240524C03300000 | 2024-04-25 10:59AM EDT | 2024-05-24 | 3.00 | 0.00 | 4.15 | 0.00 | - | 2 | 3 | 173.51% |
| MSTR240621C03300000 | 2024-05-06 11:50AM EDT | 2024-06-21 | 9.00 | 7.40 | 10.45 | +0.85 | +10.43% | 1 | 6 | 135.21% |
| MSTR240719C03300000 | 2024-05-03 9:55AM EDT | 2024-07-19 | 22.00 | 19.95 | 24.75 | 0.00 | - | 1 | 5 | 126.27% |
| MSTR240816C03300000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 60.00 | 37.35 | 44.00 | 0.00 | - | 1 | 3 | 122.75% |
| MSTR241018C03300000 | 2024-03-28 12:20PM EDT | 2024-10-18 | 344.00 | 96.00 | 106.00 | 0.00 | - | 2 | 2 | 123.72% |
| MSTR241115C03300000 | 2024-05-01 2:56PM EDT | 2024-11-15 | 69.40 | 96.00 | 104.00 | 0.00 | - | 1 | 3 | 114.09% |
| MSTR250117C03300000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 80.00 | 130.00 | 145.00 | 0.00 | - | 1 | 3 | 110.05% |
| MSTR250221C03300000 | 2024-04-16 9:44AM EDT | 2025-02-21 | 173.00 | 150.00 | 161.60 | 0.00 | - | - | 1 | 107.92% |
| MSTR260618C03300000 | 2024-05-02 10:06AM EDT | 2026-06-18 | 233.37 | 330.00 | 350.00 | 0.00 | - | 2 | 11 | 92.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03300000 | 2024-05-01 2:35PM EDT | 2024-05-17 | 2,233.90 | 2,024.65 | 2,042.00 | 0.00 | - | 4 | 0 | 219.21% |
| MSTR250117P03300000 | 2024-04-30 1:56PM EDT | 2025-01-17 | 2,251.00 | 2,096.60 | 2,114.00 | 0.00 | - | 2 | 4 | 90.79% |
© 2024 Yahoo. All rights reserved.