MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:2600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02600000 | 2024-04-23 3:10PM EDT | 2024-05-10 | 0.97 | 0.01 | 0.22 | -3.01 | -75.63% | 24 | 5 | 222.27% |
| MSTR240517C02600000 | 2024-05-07 11:36AM EDT | 2024-05-17 | 0.40 | 0.01 | 0.61 | -0.05 | -11.11% | 1 | 285 | 146.24% |
| MSTR240524C02600000 | 2024-05-07 2:14PM EDT | 2024-05-24 | 2.57 | 0.01 | 4.90 | +1.06 | +70.20% | 3 | 30 | 144.19% |
| MSTR240531C02600000 | 2024-05-02 10:40AM EDT | 2024-05-31 | 2.71 | 1.67 | 6.70 | 0.00 | - | 2 | 4 | 131.93% |
| MSTR240621C02600000 | 2024-05-07 10:59AM EDT | 2024-06-21 | 17.45 | 12.65 | 17.30 | -2.55 | -12.75% | 1 | 53 | 121.15% |
| MSTR240719C02600000 | 2024-04-29 11:19AM EDT | 2024-07-19 | 63.00 | 35.40 | 41.00 | 0.00 | - | 1 | 26 | 118.07% |
| MSTR241018C02600000 | 2024-04-18 11:57AM EDT | 2024-10-18 | 156.50 | 112.70 | 125.05 | 0.00 | - | 2 | 2 | 112.15% |
| MSTR241115C02600000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 99.00 | 134.45 | 147.50 | 0.00 | - | 2 | 3 | 110.63% |
| MSTR250117C02600000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 181.00 | 177.00 | 189.95 | 0.00 | - | 12 | 91 | 107.05% |
| MSTR250221C02600000 | 2024-05-06 9:37AM EDT | 2025-02-21 | 220.00 | 201.00 | 211.90 | 0.00 | - | 1 | 2 | 105.77% |
| MSTR251219C02600000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 816.00 | 370.00 | 390.00 | 0.00 | - | 1 | 1 | 101.40% |
| MSTR260618C02600000 | 2024-05-01 2:50PM EDT | 2026-06-18 | 324.05 | 396.00 | 416.00 | 0.00 | - | 2 | 7 | 92.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02600000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 1,426.00 | 1,335.10 | 1,350.10 | 0.00 | - | 1 | 0 | 223.94% |
| MSTR240621P02600000 | 2024-03-20 9:33AM EDT | 2024-06-21 | 1,300.00 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| MSTR250117P02600000 | 2024-04-30 10:37AM EDT | 2025-01-17 | 1,557.44 | 1,458.00 | 1,473.60 | 0.00 | - | 2 | 20 | 93.67% |
| MSTR250221P02600000 | 2024-05-01 3:57PM EDT | 2025-02-21 | 1,643.35 | 1,472.00 | 1,485.95 | 0.00 | - | - | 1 | 91.17% |
© 2024 Yahoo. All rights reserved.