MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Strike:1940.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01940000 | 2024-05-03 10:27AM EDT | 2024-05-10 | 0.50 | 0.02 | 5.20 | 0.00 | - | 1 | 2 | 190.92% |
| MSTR240517C01940000 | 2024-05-06 12:59PM EDT | 2024-05-17 | 3.64 | 0.00 | 3.20 | 0.00 | - | 2 | 16 | 107.06% |
| MSTR240524C01940000 | 2024-05-03 12:25PM EDT | 2024-05-24 | 11.06 | 8.80 | 10.65 | 0.00 | - | 2 | 3 | 114.39% |
| MSTR240531C01940000 | 2024-05-03 3:20PM EDT | 2024-05-31 | 19.00 | 16.75 | 19.95 | 0.00 | - | 2 | 4 | 112.46% |
| MSTR240621C01940000 | 2024-05-01 9:54AM EDT | 2024-06-21 | 29.00 | 51.20 | 55.75 | 0.00 | - | 1 | 9 | 113.94% |
| MSTR240719C01940000 | 2024-04-12 1:24PM EDT | 2024-07-19 | 229.35 | 98.75 | 106.00 | 0.00 | - | 1 | 5 | 115.65% |
| MSTR240816C01940000 | 2024-05-03 9:50AM EDT | 2024-08-16 | 135.85 | 140.05 | 152.90 | 0.00 | - | 1 | 6 | 116.16% |
| MSTR241018C01940000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 266.64 | 211.20 | 225.05 | 0.00 | - | 1 | 4 | 112.57% |
| MSTR241115C01940000 | 2024-04-15 12:33PM EDT | 2024-11-15 | 350.00 | 239.85 | 255.75 | 0.00 | - | 11 | 5 | 112.02% |
| MSTR250117C01940000 | 2024-05-03 1:03PM EDT | 2025-01-17 | 267.00 | 291.85 | 306.60 | 0.00 | - | 1 | 3 | 109.13% |
| MSTR250221C01940000 | 2024-05-06 12:11PM EDT | 2025-02-21 | 328.65 | 316.00 | 331.40 | 0.00 | - | 5 | 7 | 107.65% |
| MSTR251219C01940000 | 2024-05-02 1:11PM EDT | 2025-12-19 | 374.00 | 466.00 | 486.00 | 0.00 | - | 1 | 2 | 99.05% |
| MSTR260116C01940000 | 2024-03-04 1:46PM EDT | 2026-01-16 | 548.00 | 720.00 | 740.00 | 0.00 | - | 1 | 1 | 139.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01940000 | 2024-04-04 3:09PM EDT | 2024-05-17 | 481.12 | 712.30 | 729.95 | 0.00 | - | 2 | 0 | 269.76% |
| MSTR240719P01940000 | 2024-04-01 10:43AM EDT | 2024-07-19 | 664.88 | 942.00 | 956.80 | 0.00 | - | 3 | 3 | 206.56% |
| MSTR241018P01940000 | 2024-04-12 2:04PM EDT | 2024-10-18 | 802.00 | 816.00 | 833.20 | 0.00 | - | 1 | 0 | 102.22% |
| MSTR241115P01940000 | 2024-04-09 9:32AM EDT | 2024-11-15 | 844.74 | 840.75 | 855.40 | 0.00 | - | 1 | 1 | 100.89% |
| MSTR260116P01940000 | 2024-04-03 12:07PM EDT | 2026-01-16 | 934.47 | 1,048.00 | 1,065.95 | 0.00 | - | 1 | 2 | 87.49% |
| MSTR260618P01940000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 954.22 | 1,071.90 | 1,096.75 | 0.00 | - | 1 | 2 | 82.10% |
© 2024 Yahoo. All rights reserved.