MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03750000 | 2024-05-03 11:14AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 257.03% |
| MSTR240517C03750000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.53 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 173.44% |
| MSTR240621C03750000 | 2024-05-06 10:07AM EDT | 2024-06-21 | 6.00 | 5.20 | 6.70 | +2.20 | +57.89% | 10 | 78 | 140.19% |
| MSTR240719C03750000 | 2024-04-29 10:03AM EDT | 2024-07-19 | 21.68 | 13.85 | 17.25 | 0.00 | - | 1 | 11 | 129.23% |
| MSTR240816C03750000 | 2024-05-06 11:28AM EDT | 2024-08-16 | 32.00 | 26.15 | 33.00 | +4.28 | +15.44% | 1 | 32 | 124.66% |
| MSTR241018C03750000 | 2024-04-30 2:14PM EDT | 2024-10-18 | 40.00 | 60.00 | 68.00 | 0.00 | - | 1 | 4 | 117.31% |
| MSTR241115C03750000 | 2024-05-03 11:55AM EDT | 2024-11-15 | 72.00 | 74.00 | 83.00 | 0.00 | - | 3 | 20 | 114.55% |
| MSTR250117C03750000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 120.00 | 105.10 | 118.00 | +18.00 | +17.65% | 2 | 26 | 110.18% |
| MSTR250221C03750000 | 2024-05-03 2:54PM EDT | 2025-02-21 | 119.00 | 122.00 | 135.65 | 0.00 | - | 2 | 7 | 108.15% |
| MSTR251219C03750000 | 2024-05-03 9:54AM EDT | 2025-12-19 | 231.00 | 244.00 | 262.00 | 0.00 | - | 1 | 10 | 97.16% |
| MSTR260618C03750000 | 2024-04-30 12:51PM EDT | 2026-06-18 | 213.00 | 290.00 | 310.00 | 0.00 | - | 1 | 2 | 91.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03750000 | 2024-04-24 10:45AM EDT | 2024-05-17 | 2,477.30 | 2,474.45 | 2,492.00 | 0.00 | - | 1 | 0 | 241.77% |
| MSTR240621P03750000 | 2024-04-02 10:52AM EDT | 2024-06-21 | 2,270.47 | 2,658.90 | 2,675.30 | 0.00 | - | - | 0 | 305.91% |
| MSTR241018P03750000 | 2024-04-19 9:30AM EDT | 2024-10-18 | 2,555.25 | 2,496.30 | 2,514.00 | 0.00 | - | 1 | 2 | 94.26% |
| MSTR241115P03750000 | 2024-04-02 10:47AM EDT | 2024-11-15 | 2,363.45 | 2,668.20 | 2,683.85 | 0.00 | - | - | 1 | 153.26% |
| MSTR250117P03750000 | 2024-05-01 9:47AM EDT | 2025-01-17 | 2,723.70 | 2,520.50 | 2,539.65 | 0.00 | - | 2 | 10 | 88.32% |
| MSTR250221P03750000 | 2024-04-02 3:15PM EDT | 2025-02-21 | 2,370.70 | 2,642.00 | 2,662.00 | 0.00 | - | - | 1 | 119.08% |
| MSTR260116P03750000 | 2024-04-08 2:17PM EDT | 2026-01-16 | 2,476.10 | 2,588.00 | 2,608.00 | 0.00 | - | - | 1 | 72.02% |
| MSTR260618P03750000 | 2024-04-02 10:00AM EDT | 2026-06-18 | 2,512.55 | 2,732.00 | 2,752.00 | 0.00 | - | - | 3 | 86.24% |
© 2024 Yahoo. All rights reserved.