MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:2500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02500000 | 2024-05-07 9:56AM EDT | 2024-05-10 | 0.01 | 0.02 | 0.14 | -0.37 | -97.37% | 5 | 71 | 196.09% |
| MSTR240517C02500000 | 2024-05-07 10:52AM EDT | 2024-05-17 | 0.43 | 0.06 | 0.80 | -0.17 | -28.33% | 5 | 1,275 | 137.35% |
| MSTR240524C02500000 | 2024-05-06 10:42AM EDT | 2024-05-24 | 3.75 | 0.12 | 3.10 | 0.00 | - | 2 | 11 | 124.60% |
| MSTR240531C02500000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 4.27 | 2.45 | 5.00 | +0.17 | +4.15% | 1 | 14 | 118.59% |
| MSTR240607C02500000 | 2024-05-07 10:55AM EDT | 2024-06-07 | 8.00 | 6.00 | 10.50 | -4.00 | -33.33% | 30 | 167 | 119.24% |
| MSTR240621C02500000 | 2024-05-07 10:47AM EDT | 2024-06-21 | 20.00 | 18.85 | 22.50 | -0.60 | -2.91% | 7 | 374 | 119.35% |
| MSTR240719C02500000 | 2024-05-06 12:52PM EDT | 2024-07-19 | 52.40 | 52.20 | 57.00 | 0.00 | - | 13 | 3,355 | 120.65% |
| MSTR240816C02500000 | 2024-05-06 11:08AM EDT | 2024-08-16 | 81.00 | 80.00 | 87.00 | -4.15 | -4.87% | 1 | 93 | 117.47% |
| MSTR241018C02500000 | 2024-05-06 10:10AM EDT | 2024-10-18 | 158.00 | 139.00 | 149.50 | 0.00 | - | 25 | 76 | 113.08% |
| MSTR241115C02500000 | 2024-05-02 3:15PM EDT | 2024-11-15 | 116.00 | 162.20 | 176.80 | 0.00 | - | 1 | 28 | 111.85% |
| MSTR250117C02500000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 207.00 | 208.75 | 220.70 | 0.00 | - | 14 | 299 | 108.03% |
| MSTR250221C02500000 | 2024-05-06 11:59AM EDT | 2025-02-21 | 250.00 | 234.00 | 247.85 | 0.00 | - | 4 | 122 | 107.11% |
| MSTR251219C02500000 | 2024-05-06 2:35PM EDT | 2025-12-19 | 392.50 | 374.00 | 394.00 | 0.00 | - | 4 | 36 | 96.72% |
| MSTR260116C02500000 | 2024-05-03 10:56AM EDT | 2026-01-16 | 355.55 | 382.00 | 402.00 | 0.00 | - | 3 | 368 | 95.69% |
| MSTR260618C02500000 | 2024-05-07 10:20AM EDT | 2026-06-18 | 429.00 | 436.00 | 456.00 | -1.50 | -0.35% | 3 | 268 | 92.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02500000 | 2024-04-05 9:41AM EDT | 2024-05-17 | 960.00 | 1,270.00 | 1,287.75 | 0.00 | - | 1 | 0 | 362.57% |
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 1,289.45 | 1,199.50 | 1,215.25 | 0.00 | - | 1 | 0 | 151.98% |
| MSTR240621P02500000 | 2024-03-18 11:59AM EDT | 2024-06-21 | 1,128.27 | 1,327.40 | 1,344.00 | 0.00 | - | 2 | 4 | 213.85% |
| MSTR240719P02500000 | 2024-04-30 10:44AM EDT | 2024-07-19 | 1,381.25 | 1,228.15 | 1,243.80 | 0.00 | - | 1 | 5 | 113.47% |
| MSTR240816P02500000 | 2024-03-11 1:49PM EDT | 2024-08-16 | 1,243.27 | 1,118.00 | 1,135.30 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR241018P02500000 | 2024-04-09 9:56AM EDT | 2024-10-18 | 1,293.96 | 1,296.00 | 1,312.60 | 0.00 | - | 15 | 63 | 102.62% |
| MSTR241115P02500000 | 2024-03-28 11:34AM EDT | 2024-11-15 | 1,222.50 | 1,350.00 | 1,366.45 | 0.00 | - | 1 | 10 | 110.96% |
| MSTR250117P02500000 | 2024-04-30 10:37AM EDT | 2025-01-17 | 1,466.67 | 1,350.90 | 1,362.90 | 0.00 | - | 2 | 38 | 96.02% |
| MSTR250221P02500000 | 2024-04-18 12:33PM EDT | 2025-02-21 | 1,424.54 | 1,366.00 | 1,378.85 | 0.00 | - | 2 | 6 | 93.65% |
| MSTR251219P02500000 | 2024-05-02 11:26AM EDT | 2025-12-19 | 1,555.00 | 1,454.00 | 1,476.00 | 0.00 | - | 1 | 3 | 80.04% |
| MSTR260116P02500000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 1,454.00 | 1,460.00 | 1,478.00 | 0.00 | - | 3 | 3 | 78.81% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2026-06-18 | 1,488.00 | 1,488.00 | 1,506.00 | 0.00 | - | 5 | 4 | 74.29% |
© 2024 Yahoo. All rights reserved.