MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:1880.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01880000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.60 | 0.01 | 2.94 | 0.00 | - | 3 | 6 | 172.51% |
| MSTR240517C01880000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 4.50 | 2.57 | 3.80 | -1.50 | -25.00% | 1 | 11 | 116.96% |
| MSTR240524C01880000 | 2024-04-09 3:22PM EDT | 2024-05-24 | 124.90 | 7.85 | 15.10 | 0.00 | - | - | 1 | 117.04% |
| MSTR240607C01880000 | 2024-04-30 11:15AM EDT | 2024-06-07 | 25.90 | 26.85 | 34.00 | 0.00 | - | - | 1 | 112.99% |
| MSTR240621C01880000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 39.20 | 50.35 | 58.00 | 0.00 | - | 2 | 124 | 113.71% |
| MSTR240719C01880000 | 2024-05-06 10:30AM EDT | 2024-07-19 | 125.93 | 99.25 | 106.00 | 0.00 | - | 1 | 8 | 115.47% |
| MSTR240816C01880000 | 2024-05-03 10:04AM EDT | 2024-08-16 | 137.00 | 141.05 | 152.15 | 0.00 | - | 2 | 8 | 116.22% |
| MSTR241018C01880000 | 2024-04-30 12:31PM EDT | 2024-10-18 | 150.00 | 210.00 | 226.00 | 0.00 | - | 1 | 5 | 112.92% |
| MSTR241115C01880000 | 2024-04-01 2:22PM EDT | 2024-11-15 | 551.91 | 167.30 | 182.00 | 0.00 | - | 1 | 3 | 92.43% |
| MSTR250117C01880000 | 2024-05-06 1:17PM EDT | 2025-01-17 | 315.00 | 295.60 | 310.00 | 0.00 | - | 2 | 55 | 110.68% |
| MSTR250221C01880000 | 2024-03-28 2:33PM EDT | 2025-02-21 | 722.06 | 340.00 | 358.00 | 0.00 | - | 2 | 2 | 114.06% |
| MSTR251219C01880000 | 2024-03-11 10:13AM EDT | 2025-12-19 | 719.00 | 598.00 | 618.00 | 0.00 | - | 15 | 16 | 122.70% |
| MSTR260116C01880000 | 2024-04-24 11:44AM EDT | 2026-01-16 | 490.85 | 468.00 | 488.00 | 0.00 | - | 2 | 5 | 98.24% |
| MSTR260618C01880000 | 2024-03-28 11:37AM EDT | 2026-06-18 | 928.00 | 546.00 | 566.00 | 0.00 | - | 2 | 6 | 99.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01880000 | 2024-04-11 11:58AM EDT | 2024-05-17 | 466.44 | 607.90 | 624.00 | 0.00 | - | 1 | 0 | 131.56% |
| MSTR240621P01880000 | 2024-04-02 2:22PM EDT | 2024-06-21 | 600.95 | 777.20 | 790.35 | 0.00 | - | 2 | 5 | 188.96% |
| MSTR240719P01880000 | 2024-04-02 9:32AM EDT | 2024-07-19 | 690.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816P01880000 | 2024-03-28 10:24AM EDT | 2024-08-16 | 600.26 | 748.00 | 764.10 | 0.00 | - | 1 | 1 | 116.11% |
| MSTR241018P01880000 | 2024-03-05 10:46AM EDT | 2024-10-18 | 889.15 | 682.85 | 698.00 | 0.00 | - | 1 | 1 | 69.87% |
| MSTR241115P01880000 | 2024-03-22 1:40PM EDT | 2024-11-15 | 804.70 | 890.00 | 907.95 | 0.00 | - | 1 | 1 | 123.81% |
| MSTR251219P01880000 | 2024-03-13 11:12AM EDT | 2025-12-19 | 910.05 | 908.00 | 927.80 | 0.00 | - | - | 1 | 73.65% |
© 2024 Yahoo. All rights reserved.