MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:2200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02200000 | 2024-04-29 3:56PM EDT | 2024-05-10 | 2.71 | 0.01 | 0.15 | +0.81 | +42.63% | 8 | 23 | 161.33% |
| MSTR240517C02200000 | 2024-05-07 9:40AM EDT | 2024-05-17 | 1.00 | 0.20 | 1.39 | -0.03 | -2.91% | 2 | 396 | 121.68% |
| MSTR240524C02200000 | 2024-05-06 11:01AM EDT | 2024-05-24 | 6.50 | 2.69 | 6.85 | 0.00 | - | 5 | 46 | 122.05% |
| MSTR240531C02200000 | 2024-05-07 9:34AM EDT | 2024-05-31 | 9.50 | 7.15 | 9.85 | -3.50 | -26.92% | 9 | 12 | 114.76% |
| MSTR240621C02200000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 32.43 | 29.10 | 33.00 | 0.00 | - | 14 | 76 | 113.38% |
| MSTR240719C02200000 | 2024-05-07 10:22AM EDT | 2024-07-19 | 68.83 | 63.70 | 71.00 | -5.02 | -6.80% | 1 | 71 | 113.02% |
| MSTR240816C02200000 | 2024-05-06 10:11AM EDT | 2024-08-16 | 120.10 | 101.10 | 108.00 | 0.00 | - | 2 | 14 | 113.13% |
| MSTR241018C02200000 | 2024-05-02 10:33AM EDT | 2024-10-18 | 113.00 | 164.00 | 176.10 | 0.00 | - | 2 | 9 | 109.65% |
| MSTR241115C02200000 | 2024-05-03 12:36PM EDT | 2024-11-15 | 183.00 | 190.60 | 204.00 | 0.00 | - | 3 | 3 | 108.90% |
| MSTR250117C02200000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 170.00 | 237.60 | 253.70 | 0.00 | - | 13 | 28 | 105.86% |
| MSTR250221C02200000 | 2024-05-06 9:46AM EDT | 2025-02-21 | 282.77 | 260.00 | 275.50 | 0.00 | - | 1 | 6 | 104.07% |
| MSTR251219C02200000 | 2024-05-06 10:02AM EDT | 2025-12-19 | 446.00 | 406.00 | 428.00 | 0.00 | - | 1 | 5 | 95.53% |
| MSTR260116C02200000 | 2024-04-30 1:56PM EDT | 2026-01-16 | 323.54 | 414.00 | 434.00 | 0.00 | - | 8 | 14 | 94.40% |
| MSTR260618C02200000 | 2024-04-08 9:34AM EDT | 2026-06-18 | 716.00 | 466.00 | 486.00 | 0.00 | - | 1 | 6 | 91.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02200000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 1,114.00 | 918.65 | 932.70 | 0.00 | - | 14 | 0 | 235.02% |
| MSTR240621P02200000 | 2024-04-08 3:34PM EDT | 2024-06-21 | 851.00 | 939.35 | 953.35 | 0.00 | - | 3 | 13 | 132.77% |
| MSTR240719P02200000 | 2024-03-28 11:04AM EDT | 2024-07-19 | 810.00 | 988.00 | 1,004.45 | 0.00 | - | 1 | 10 | 132.15% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2024-08-16 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 125.56% |
| MSTR241018P02200000 | 2024-04-08 12:58PM EDT | 2024-10-18 | 989.10 | 1,049.55 | 1,065.85 | 0.00 | - | 51 | 75 | 108.04% |
| MSTR250117P02200000 | 2024-03-28 11:37AM EDT | 2025-01-17 | 1,015.60 | 1,126.00 | 1,142.70 | 0.00 | - | 5 | 6 | 104.89% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2025-02-21 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 115.55% |
© 2024 Yahoo. All rights reserved.