MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02400000 | 2024-05-07 12:40PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.25 | -0.08 | -47.06% | 1 | 47 | 235.16% |
| MSTR240517C02400000 | 2024-05-07 2:55PM EDT | 2024-05-17 | 0.50 | 0.00 | 1.50 | -0.10 | -16.67% | 11 | 40 | 153.13% |
| MSTR240524C02400000 | 2024-05-06 1:42PM EDT | 2024-05-24 | 4.33 | 0.80 | 4.50 | 0.00 | - | 15 | 21 | 137.45% |
| MSTR240531C02400000 | 2024-05-07 9:34AM EDT | 2024-05-31 | 5.02 | 2.73 | 7.75 | -2.03 | -28.79% | 2 | 17 | 128.16% |
| MSTR240607C02400000 | 2024-05-07 10:58AM EDT | 2024-06-07 | 9.83 | 6.60 | 10.65 | +4.18 | +73.98% | 1 | 6 | 122.78% |
| MSTR240621C02400000 | 2024-05-06 12:51PM EDT | 2024-06-21 | 25.90 | 17.50 | 21.15 | 0.00 | - | 4 | 87 | 119.73% |
| MSTR240719C02400000 | 2024-05-07 12:10PM EDT | 2024-07-19 | 59.20 | 44.10 | 50.95 | +19.55 | +49.31% | 1 | 7 | 117.86% |
| MSTR240816C02400000 | 2024-05-03 10:48AM EDT | 2024-08-16 | 87.00 | 74.00 | 84.00 | -1.54 | -1.74% | 3 | 17 | 117.27% |
| MSTR241018C02400000 | 2024-04-30 10:27AM EDT | 2024-10-18 | 116.03 | 130.00 | 141.45 | 0.00 | - | 2 | 13 | 112.31% |
| MSTR241115C02400000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 144.45 | 154.80 | 166.90 | 0.00 | - | 1 | 6 | 111.41% |
| MSTR250117C02400000 | 2024-05-06 3:23PM EDT | 2025-01-17 | 224.08 | 200.35 | 214.00 | 0.00 | - | 1 | 31 | 108.33% |
| MSTR250221C02400000 | 2024-04-30 11:48AM EDT | 2025-02-21 | 176.78 | 222.00 | 234.70 | 0.00 | - | 1 | 11 | 106.45% |
| MSTR251219C02400000 | 2024-04-30 10:28AM EDT | 2025-12-19 | 318.00 | 366.00 | 386.00 | 0.00 | - | 1 | 19 | 97.81% |
| MSTR260116C02400000 | 2024-03-13 12:52PM EDT | 2026-01-16 | 818.00 | 526.00 | 546.00 | 0.00 | - | 3 | 4 | 120.88% |
| MSTR260618C02400000 | 2024-05-06 9:36AM EDT | 2026-06-18 | 438.50 | 424.00 | 444.00 | 0.00 | - | 1 | 30 | 93.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02400000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 1,135.95 | 1,144.50 | 1,162.00 | 0.00 | - | 2 | 30 | 106.12% |
| MSTR240719P02400000 | 2024-03-14 10:00AM EDT | 2024-07-19 | 1,084.00 | 1,045.05 | 1,064.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2024-08-16 | 1,130.00 | 1,188.35 | 1,204.90 | 0.00 | - | 1 | 2 | 104.08% |
| MSTR241115P02400000 | 2024-04-15 11:29AM EDT | 2024-11-15 | 1,202.00 | 1,249.35 | 1,267.95 | 0.00 | - | 1 | 1 | 97.67% |
| MSTR250117P02400000 | 2024-04-22 12:10PM EDT | 2025-01-17 | 1,285.00 | 1,281.70 | 1,300.00 | 0.00 | - | 1 | 4 | 93.45% |
| MSTR250221P02400000 | 2024-03-25 9:52AM EDT | 2025-02-21 | 1,236.00 | 1,300.00 | 1,316.90 | 0.00 | - | 1 | 2 | 91.91% |
© 2024 Yahoo. All rights reserved.