MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:1680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01680000 | 2024-05-07 10:46AM EDT | 2024-05-10 | 1.24 | 0.02 | 1.51 | -0.17 | -12.06% | 1 | 10 | 122.78% |
| MSTR240517C01680000 | 2024-05-07 11:44AM EDT | 2024-05-17 | 10.00 | 6.15 | 7.35 | -5.75 | -36.51% | 1 | 33 | 106.84% |
| MSTR240524C01680000 | 2024-05-02 12:25PM EDT | 2024-05-24 | 13.00 | 15.80 | 20.55 | 0.00 | - | - | 1 | 106.65% |
| MSTR240531C01680000 | 2024-05-06 9:42AM EDT | 2024-05-31 | 50.00 | 26.60 | 34.40 | 0.00 | - | 1 | 5 | 106.04% |
| MSTR240621C01680000 | 2024-05-02 10:10AM EDT | 2024-06-21 | 40.30 | 72.20 | 78.30 | 0.00 | - | 1 | 13 | 110.59% |
| MSTR240719C01680000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 85.00 | 122.90 | 131.75 | 0.00 | - | 15 | 57 | 112.49% |
| MSTR240816C01680000 | 2024-04-26 1:19PM EDT | 2024-08-16 | 214.40 | 168.05 | 182.35 | 0.00 | - | 4 | 5 | 114.45% |
| MSTR241018C01680000 | 2024-04-18 1:36PM EDT | 2024-10-18 | 280.52 | 240.00 | 255.60 | 0.00 | - | 1 | 16 | 111.64% |
| MSTR241115C01680000 | 2024-05-01 2:52PM EDT | 2024-11-15 | 215.00 | 268.00 | 284.85 | 0.00 | - | 1 | 4 | 111.08% |
| MSTR250117C01680000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 312.00 | 320.10 | 334.20 | 0.00 | - | 1 | 6 | 108.59% |
| MSTR250221C01680000 | 2024-04-02 10:43AM EDT | 2025-02-21 | 630.97 | 250.00 | 269.15 | 0.00 | - | 7 | 9 | 86.70% |
| MSTR251219C01680000 | 2024-04-16 12:01PM EDT | 2025-12-19 | 501.27 | 492.00 | 512.00 | 0.00 | - | 1 | 0 | 99.95% |
| MSTR260618C01680000 | 2024-05-01 2:43PM EDT | 2026-06-18 | 446.50 | 552.00 | 570.00 | 0.00 | - | 3 | 4 | 96.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01680000 | 2024-04-04 3:04PM EDT | 2024-05-10 | 286.00 | 450.00 | 468.25 | 0.00 | - | 2 | 0 | 279.03% |
| MSTR240517P01680000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 608.88 | 417.15 | 427.65 | 0.00 | - | 3 | 17 | 96.12% |
| MSTR240531P01680000 | 2024-04-23 11:24AM EDT | 2024-05-31 | 444.68 | 438.85 | 451.35 | 0.00 | - | 1 | 11 | 94.95% |
| MSTR240621P01680000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 496.25 | 477.55 | 488.55 | 0.00 | - | 13 | 18 | 99.98% |
| MSTR240719P01680000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 685.20 | 523.30 | 533.60 | 0.00 | - | 6 | 8 | 101.84% |
| MSTR240816P01680000 | 2024-04-03 3:46PM EDT | 2024-08-16 | 518.28 | 598.95 | 614.90 | 0.00 | - | 2 | 4 | 117.56% |
| MSTR241018P01680000 | 2024-04-17 10:10AM EDT | 2024-10-18 | 711.85 | 627.05 | 638.10 | 0.00 | - | 1 | 4 | 100.11% |
| MSTR241115P01680000 | 2024-04-11 1:43PM EDT | 2024-11-15 | 609.85 | 651.40 | 665.00 | 0.00 | - | 3 | 8 | 99.61% |
| MSTR250117P01680000 | 2024-05-07 1:06PM EDT | 2025-01-17 | 690.70 | 688.05 | 704.45 | -40.48 | -5.54% | 2 | 3 | 95.56% |
| MSTR260116P01680000 | 2024-04-04 10:42AM EDT | 2026-01-16 | 737.35 | 840.00 | 857.90 | 0.00 | - | 2 | 2 | 85.21% |
© 2024 Yahoo. All rights reserved.