MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1780.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01780000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 3.14 | 1.56 | 5.95 | -7.86 | -71.45% | 2 | 2 | 130.54% |
| MSTR240510C01780000 | 2024-04-25 12:55PM EDT | 2024-05-10 | 15.40 | 13.45 | 16.05 | 0.00 | - | 1 | 3 | 123.63% |
| MSTR240517C01780000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 37.23 | 29.75 | 34.95 | 0.00 | - | 1 | 12 | 126.39% |
| MSTR240524C01780000 | 2024-04-09 10:13AM EDT | 2024-05-24 | 149.60 | 45.00 | 53.00 | 0.00 | - | 1 | 1 | 126.23% |
| MSTR240621C01780000 | 2024-04-22 11:50AM EDT | 2024-06-21 | 121.28 | 105.10 | 111.10 | 0.00 | - | 1 | 14 | 124.29% |
| MSTR240719C01780000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 157.38 | 152.85 | 160.05 | 0.00 | - | 2 | 16 | 122.41% |
| MSTR240816C01780000 | 2024-03-28 11:17AM EDT | 2024-08-16 | 505.00 | 196.10 | 209.00 | 0.00 | - | 2 | 2 | 122.62% |
| MSTR241018C01780000 | 2024-04-26 1:26PM EDT | 2024-10-18 | 267.40 | 262.00 | 274.40 | +120.20 | +81.66% | 2 | 1 | 116.69% |
| MSTR241115C01780000 | 2024-04-26 3:01PM EDT | 2024-11-15 | 297.51 | 292.00 | 309.10 | +10.88 | +3.80% | 3 | 7 | 116.82% |
| MSTR250117C01780000 | 2024-04-12 11:03AM EDT | 2025-01-17 | 502.00 | 340.50 | 357.75 | 0.00 | - | 1 | 4 | 113.24% |
| MSTR250221C01780000 | 2024-03-15 10:01AM EDT | 2025-02-21 | 694.00 | 502.00 | 522.00 | 0.00 | - | - | 1 | 142.95% |
| MSTR251219C01780000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 790.20 | 512.00 | 528.00 | 0.00 | - | 1 | 2 | 102.39% |
| MSTR260116C01780000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 785.20 | 518.00 | 536.00 | 0.00 | - | 5 | 5 | 101.23% |
| MSTR260618C01780000 | 2024-03-28 3:50PM EDT | 2026-06-18 | 942.00 | 566.00 | 584.00 | 0.00 | - | 1 | 5 | 97.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01780000 | 2024-04-24 11:21AM EDT | 2024-05-17 | 540.10 | 516.00 | 530.45 | 0.00 | - | 1 | 6 | 117.56% |
| MSTR240621P01780000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 668.25 | 586.55 | 600.65 | 0.00 | - | 2 | 2 | 117.60% |
| MSTR240719P01780000 | 2024-03-28 12:23PM EDT | 2024-07-19 | 502.65 | 629.20 | 644.85 | 0.00 | - | 4 | 1 | 115.18% |
| MSTR240816P01780000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 667.85 | 669.40 | 682.60 | 0.00 | - | 3 | 4 | 113.98% |
| MSTR241018P01780000 | 2024-04-16 10:25AM EDT | 2024-10-18 | 746.90 | 726.00 | 741.95 | 0.00 | - | 1 | 3 | 107.71% |
| MSTR241115P01780000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 782.90 | 750.00 | 766.00 | 0.00 | - | 1 | 3 | 106.32% |
| MSTR250117P01780000 | 2024-03-26 10:34AM EDT | 2025-01-17 | 704.20 | 812.00 | 827.25 | 0.00 | - | 2 | 2 | 107.01% |
| MSTR260116P01780000 | 2024-04-05 11:12AM EDT | 2026-01-16 | 829.55 | 910.00 | 928.00 | 0.00 | - | 3 | 3 | 84.60% |
© 2024 Yahoo. All rights reserved.