MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02800000 | 2024-04-26 2:58PM EDT | 2024-05-10 | 0.80 | 0.01 | 0.05 | 0.00 | - | 11 | 35 | 255.47% |
| MSTR240517C02800000 | 2024-05-07 2:39PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.43 | -0.50 | -83.33% | 1 | 27 | 162.99% |
| MSTR240524C02800000 | 2024-05-07 12:34PM EDT | 2024-05-24 | 1.90 | 0.05 | 3.70 | +0.30 | +18.75% | 8 | 6 | 156.62% |
| MSTR240531C02800000 | 2024-04-22 10:39AM EDT | 2024-05-31 | 14.50 | 0.71 | 4.20 | 0.00 | - | 1 | 2 | 136.41% |
| MSTR240621C02800000 | 2024-05-06 11:44AM EDT | 2024-06-21 | 16.10 | 8.20 | 13.70 | 0.00 | - | 11 | 25 | 125.17% |
| MSTR240719C02800000 | 2024-05-06 1:11PM EDT | 2024-07-19 | 38.80 | 28.80 | 33.55 | 0.00 | - | 1 | 23 | 121.74% |
| MSTR241018C02800000 | 2024-05-02 10:16AM EDT | 2024-10-18 | 69.99 | 98.00 | 107.00 | 0.00 | - | 1 | 14 | 113.43% |
| MSTR241115C02800000 | 2024-05-02 10:21AM EDT | 2024-11-15 | 84.50 | 117.00 | 129.80 | 0.00 | - | 1 | 3 | 111.82% |
| MSTR250117C02800000 | 2024-05-06 10:24AM EDT | 2025-01-17 | 199.85 | 159.00 | 171.00 | 0.00 | - | 2 | 6 | 108.31% |
| MSTR250221C02800000 | 2024-05-03 9:45AM EDT | 2025-02-21 | 178.00 | 178.00 | 192.05 | 0.00 | - | 1 | 10 | 106.41% |
| MSTR251219C02800000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 404.05 | 318.00 | 338.00 | 0.00 | - | 1 | 6 | 97.45% |
| MSTR260116C02800000 | 2024-04-30 12:57PM EDT | 2026-01-16 | 262.00 | 322.00 | 340.00 | 0.00 | - | 2 | 11 | 95.68% |
| MSTR260618C02800000 | 2024-05-03 10:28AM EDT | 2026-06-18 | 369.21 | 372.00 | 392.00 | 0.00 | - | 1 | 43 | 92.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02800000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 1,624.00 | 1,537.40 | 1,551.45 | 0.00 | - | 1 | 0 | 204.32% |
| MSTR240621P02800000 | 2024-04-08 9:34AM EDT | 2024-06-21 | 1,316.00 | 1,536.15 | 1,555.05 | 0.00 | - | 1 | 2 | 102.71% |
| MSTR240719P02800000 | 2024-03-11 10:57AM EDT | 2024-07-19 | 1,486.00 | 1,437.00 | 1,452.55 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P02800000 | 2024-03-12 10:45AM EDT | 2024-10-18 | 1,578.00 | 1,462.00 | 1,480.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2025-01-17 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250221P02800000 | 2024-03-11 10:19AM EDT | 2025-02-21 | 1,610.00 | 1,578.00 | 1,598.25 | 0.00 | - | 1 | 1 | 67.17% |
| MSTR260618P02800000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 1,713.35 | 1,672.00 | 1,692.00 | 0.00 | - | 1 | 1 | 58.41% |
© 2024 Yahoo. All rights reserved.