MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:3800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03800000 | 2024-05-06 9:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.03 | -50.00% | 17 | 1,625 | 225.00% |
| MSTR240517C03800000 | 2024-05-06 10:03AM EDT | 2024-05-17 | 0.12 | 0.09 | 0.12 | 0.00 | - | 25 | 1,137 | 177.73% |
| MSTR240621C03800000 | 2024-05-06 10:05AM EDT | 2024-06-21 | 6.30 | 6.00 | 6.30 | +1.79 | +39.69% | 13 | 1,912 | 136.63% |
| MSTR240719C03800000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 16.09 | 13.80 | 20.30 | +3.19 | +24.73% | 6 | 346 | 127.41% |
| MSTR240816C03800000 | 2024-05-06 9:49AM EDT | 2024-08-16 | 31.00 | 30.30 | 37.25 | +2.00 | +6.90% | 3 | 186 | 124.32% |
| MSTR241018C03800000 | 2024-05-06 10:00AM EDT | 2024-10-18 | 72.00 | 70.00 | 77.00 | +11.00 | +18.03% | 5 | 90 | 117.93% |
| MSTR241115C03800000 | 2024-05-06 9:51AM EDT | 2024-11-15 | 84.88 | 86.00 | 94.00 | +13.88 | +19.55% | 2 | 114 | 115.36% |
| MSTR250117C03800000 | 2024-05-06 10:00AM EDT | 2025-01-17 | 118.50 | 125.20 | 131.00 | +19.50 | +19.70% | 3 | 205 | 111.50% |
| MSTR250221C03800000 | 2024-05-03 10:03AM EDT | 2025-02-21 | 131.52 | 136.00 | 152.00 | +19.52 | +17.43% | 1 | 37 | 108.69% |
| MSTR251219C03800000 | 2024-05-06 9:47AM EDT | 2025-12-19 | 272.00 | 262.00 | 284.00 | +72.00 | +36.00% | 6 | 86 | 97.08% |
| MSTR260116C03800000 | 2024-05-03 10:48AM EDT | 2026-01-16 | 240.00 | 266.00 | 286.00 | 0.00 | - | 2 | 145 | 95.31% |
| MSTR260618C03800000 | 2024-05-03 3:55PM EDT | 2026-06-18 | 280.60 | 312.00 | 330.00 | 0.00 | - | 5 | 78 | 91.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03800000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 2,624.00 | 2,464.35 | 2,478.90 | 0.00 | - | 1 | 0 | 275.46% |
| MSTR240621P03800000 | 2024-04-17 1:56PM EDT | 2024-06-21 | 2,599.10 | 2,464.80 | 2,480.00 | 0.00 | - | 13 | 0 | 102.78% |
| MSTR240816P03800000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 2,077.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P03800000 | 2024-04-11 3:04PM EDT | 2024-10-18 | 2,366.90 | 2,498.00 | 2,511.95 | 0.00 | - | 1 | 2 | 97.58% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 2024-11-15 | 2,408.95 | 2,719.25 | 2,732.30 | 0.00 | - | 1 | 3 | 164.68% |
| MSTR250117P03800000 | 2024-04-30 2:10PM EDT | 2025-01-17 | 2,736.75 | 2,520.45 | 2,535.90 | 0.00 | - | 2 | 16 | 88.59% |
| MSTR250221P03800000 | 2024-04-02 11:38AM EDT | 2025-02-21 | 2,463.90 | 2,692.00 | 2,710.00 | 0.00 | - | - | 2 | 128.77% |
| MSTR260116P03800000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 2,570.98 | 2,590.00 | 2,610.00 | 0.00 | - | 2 | 3 | 71.84% |
| MSTR260618P03800000 | 2024-04-15 12:29PM EDT | 2026-06-18 | 2,582.45 | 2,614.00 | 2,632.95 | 0.00 | - | 2 | 2 | 68.03% |
© 2024 Yahoo. All rights reserved.