MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1840.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01840000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 1.49 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 407.96% |
| MSTR240517C01840000 | 2024-05-10 10:25AM EDT | 2024-05-17 | 0.37 | 0.25 | 2.50 | -6.63 | -94.71% | 4 | 15 | 135.33% |
| MSTR240524C01840000 | 2024-05-09 1:07PM EDT | 2024-05-24 | 6.57 | 1.17 | 4.05 | 0.00 | - | 1 | 2 | 108.50% |
| MSTR240607C01840000 | 2024-05-09 10:43AM EDT | 2024-06-07 | 13.00 | 7.80 | 14.60 | -6.90 | -34.67% | 1 | 1 | 102.11% |
| MSTR240621C01840000 | 2024-05-10 9:58AM EDT | 2024-06-21 | 42.53 | 20.65 | 24.65 | -18.47 | -30.28% | 3 | 33 | 99.44% |
| MSTR240719C01840000 | 2024-05-07 11:41AM EDT | 2024-07-19 | 118.64 | 51.80 | 59.95 | 0.00 | - | 2 | 5 | 102.07% |
| MSTR240816C01840000 | 2024-05-06 9:31AM EDT | 2024-08-16 | 154.00 | 87.00 | 96.90 | 0.00 | - | 1 | 17 | 104.58% |
| MSTR241018C01840000 | 2024-04-30 11:14AM EDT | 2024-10-18 | 166.79 | 146.00 | 160.40 | 0.00 | - | 1 | 8 | 103.08% |
| MSTR241115C01840000 | 2024-04-22 11:52AM EDT | 2024-11-15 | 300.00 | 172.70 | 187.15 | 0.00 | - | 1 | 3 | 103.33% |
| MSTR250117C01840000 | 2024-04-30 12:30PM EDT | 2025-01-17 | 220.20 | 221.00 | 235.35 | 0.00 | - | 1 | 5 | 102.01% |
| MSTR250221C01840000 | 2024-03-28 3:18PM EDT | 2025-02-21 | 725.00 | 348.00 | 366.00 | 0.00 | - | 6 | 6 | 126.52% |
| MSTR260116C01840000 | 2024-03-26 9:30AM EDT | 2026-01-16 | 1,014.00 | 466.00 | 485.45 | 0.00 | - | 1 | 1 | 106.59% |
| MSTR260618C01840000 | 2024-05-01 2:56PM EDT | 2026-06-18 | 430.00 | 458.00 | 478.00 | 0.00 | - | - | 1 | 94.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01840000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 594.00 | 652.00 | 669.20 | 0.00 | - | 30 | 3 | 131.10% |
| MSTR240621P01840000 | 2024-03-28 3:33PM EDT | 2024-06-21 | 510.10 | 638.50 | 650.95 | 0.00 | - | 61 | 48 | 0.00% |
| MSTR240719P01840000 | 2024-04-01 10:43AM EDT | 2024-07-19 | 592.35 | 852.20 | 866.95 | 0.00 | - | 6 | 6 | 178.93% |
| MSTR240816P01840000 | 2024-04-08 3:41PM EDT | 2024-08-16 | 658.00 | 702.75 | 719.50 | 0.00 | - | 1 | 3 | 84.11% |
| MSTR241018P01840000 | 2024-02-29 10:32AM EDT | 2024-10-18 | 938.65 | 681.45 | 693.35 | 0.00 | - | - | 2 | 54.28% |
| MSTR250117P01840000 | 2024-03-28 11:13AM EDT | 2025-01-17 | 765.49 | 834.00 | 849.95 | 0.00 | - | 1 | 1 | 90.24% |
| MSTR260116P01840000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 938.55 | 998.00 | 1,018.00 | 0.00 | - | 1 | 1 | 85.08% |
© 2024 Yahoo. All rights reserved.