MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1920.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01920000 | 2024-04-29 11:06AM EDT | 2024-05-10 | 5.80 | 0.02 | 4.05 | 0.00 | - | 5 | 6 | 192.77% |
| MSTR240517C01920000 | 2024-05-07 2:32PM EDT | 2024-05-17 | 1.80 | 0.79 | 2.50 | -1.65 | -47.83% | 1 | 33 | 112.72% |
| MSTR240524C01920000 | 2024-04-30 11:48AM EDT | 2024-05-24 | 9.49 | 5.90 | 9.65 | 0.00 | - | 1 | 0 | 114.35% |
| MSTR240621C01920000 | 2024-05-02 1:54PM EDT | 2024-06-21 | 36.66 | 41.25 | 45.80 | 0.00 | - | 1 | 10 | 110.89% |
| MSTR240719C01920000 | 2024-04-30 10:37AM EDT | 2024-07-19 | 73.05 | 83.35 | 90.95 | 0.00 | - | 15 | 18 | 112.50% |
| MSTR240816C01920000 | 2024-03-28 10:05AM EDT | 2024-08-16 | 644.00 | 170.00 | 181.50 | 0.00 | - | 1 | 2 | 132.25% |
| MSTR241018C01920000 | 2024-05-02 1:57PM EDT | 2024-10-18 | 159.47 | 191.00 | 203.00 | 0.00 | - | 22 | 21 | 110.44% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 2024-11-15 | 380.00 | 220.90 | 236.00 | 0.00 | - | 2 | 3 | 110.85% |
| MSTR250117C01920000 | 2024-04-19 9:44AM EDT | 2025-01-17 | 304.84 | 268.25 | 285.25 | 0.00 | - | 4 | 21 | 107.78% |
| MSTR250221C01920000 | 2024-03-28 3:15PM EDT | 2025-02-21 | 705.95 | 332.00 | 352.00 | 0.00 | - | 21 | 19 | 115.68% |
| MSTR251219C01920000 | 2024-03-11 10:14AM EDT | 2025-12-19 | 725.00 | 584.00 | 604.00 | 0.00 | - | 18 | 12 | 122.85% |
| MSTR260116C01920000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,042.00 | 480.00 | 496.00 | 0.00 | - | 1 | 2 | 102.24% |
| MSTR260618C01920000 | 2024-04-30 11:00AM EDT | 2026-06-18 | 438.50 | 502.00 | 522.00 | 0.00 | - | 1 | 1 | 95.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01920000 | 2024-03-15 10:53AM EDT | 2024-05-17 | 589.25 | 532.25 | 547.95 | 0.00 | - | - | 2 | 0.00% |
| MSTR240621P01920000 | 2024-04-03 2:07PM EDT | 2024-06-21 | 563.00 | 728.00 | 744.30 | 0.00 | - | 1 | 6 | 133.49% |
| MSTR240816P01920000 | 2024-03-28 10:18AM EDT | 2024-08-16 | 634.46 | 781.40 | 797.85 | 0.00 | - | 1 | 1 | 112.86% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 2024-11-15 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 75.81% |
| MSTR260116P01920000 | 2024-03-01 10:44AM EDT | 2026-01-16 | 1,134.00 | 938.00 | 956.00 | 0.00 | - | 1 | 1 | 70.48% |
© 2024 Yahoo. All rights reserved.