MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:2750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02750000 | 2024-05-03 9:49AM EDT | 2024-05-10 | 0.10 | 0.01 | 0.18 | 0.00 | - | 12 | 15 | 234.77% |
| MSTR240517C02750000 | 2024-05-07 11:18AM EDT | 2024-05-17 | 0.84 | 0.01 | 1.50 | +0.04 | +5.00% | 4 | 21 | 171.24% |
| MSTR240524C02750000 | 2024-05-06 11:48AM EDT | 2024-05-24 | 2.21 | 0.02 | 1.75 | 0.00 | - | 4 | 6 | 136.21% |
| MSTR240531C02750000 | 2024-05-02 9:52AM EDT | 2024-05-31 | 3.00 | 0.88 | 6.20 | 0.00 | - | - | 2 | 137.28% |
| MSTR240621C02750000 | 2024-05-06 3:05PM EDT | 2024-06-21 | 14.00 | 10.30 | 15.10 | 0.00 | - | 3 | 21 | 124.52% |
| MSTR240719C02750000 | 2024-04-24 9:45AM EDT | 2024-07-19 | 67.50 | 30.45 | 37.00 | 0.00 | - | 1 | 16 | 120.79% |
| MSTR241018C02750000 | 2024-04-16 11:50AM EDT | 2024-10-18 | 136.53 | 102.00 | 113.55 | 0.00 | - | 2 | 0 | 113.15% |
| MSTR241115C02750000 | 2024-04-18 10:08AM EDT | 2024-11-15 | 144.00 | 124.00 | 134.70 | 0.00 | - | 1 | 2 | 111.66% |
| MSTR250117C02750000 | 2024-04-22 12:17PM EDT | 2025-01-17 | 228.32 | 167.05 | 181.95 | 0.00 | - | 4 | 3 | 108.94% |
| MSTR250221C02750000 | 2024-03-25 10:54AM EDT | 2025-02-21 | 580.95 | 222.00 | 240.25 | 0.00 | - | 1 | 1 | 115.43% |
| MSTR260618C02750000 | 2024-03-25 1:54PM EDT | 2026-06-18 | 877.80 | 400.65 | 425.00 | 0.00 | - | 4 | 4 | 95.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02750000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 1,549.85 | 1,476.00 | 1,490.50 | 0.00 | - | 4 | 0 | 199.29% |
| MSTR240719P02750000 | 2024-03-12 12:42PM EDT | 2024-07-19 | 1,496.00 | 1,304.00 | 1,321.40 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018P02750000 | 2024-03-15 3:14PM EDT | 2024-10-18 | 1,436.75 | 1,444.00 | 1,463.15 | 0.00 | - | - | 1 | 0.00% |
| MSTR250221P02750000 | 2024-03-28 11:17AM EDT | 2025-02-21 | 1,498.40 | 1,614.00 | 1,634.00 | 0.00 | - | 1 | 1 | 92.75% |
| MSTR251219P02750000 | 2024-03-14 9:53AM EDT | 2025-12-19 | 1,648.00 | 1,604.00 | 1,624.00 | 0.00 | - | 1 | 1 | 63.26% |
| MSTR260116P02750000 | 2024-03-14 10:42AM EDT | 2026-01-16 | 1,622.00 | 1,606.00 | 1,626.00 | 0.00 | - | 1 | 1 | 62.17% |
© 2024 Yahoo. All rights reserved.