MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03000000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.67 | 0.00 | - | 11 | 38 | 288.67% |
| MSTR240517C03000000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.15 | -83.33% | 12 | 241 | 145.31% |
| MSTR240524C03000000 | 2024-05-07 3:38PM EDT | 2024-05-24 | 0.40 | 0.26 | 1.18 | -0.55 | -57.89% | 11 | 163 | 146.44% |
| MSTR240531C03000000 | 2024-05-06 11:39AM EDT | 2024-05-31 | 2.50 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 143.41% |
| MSTR240621C03000000 | 2024-05-07 3:11PM EDT | 2024-06-21 | 7.60 | 5.35 | 9.35 | -3.45 | -31.22% | 53 | 149 | 123.31% |
| MSTR240719C03000000 | 2024-05-07 1:40PM EDT | 2024-07-19 | 28.35 | 22.35 | 26.90 | -1.65 | -5.50% | 1 | 71 | 121.49% |
| MSTR240816C03000000 | 2024-05-07 2:38PM EDT | 2024-08-16 | 47.00 | 42.00 | 49.75 | -13.00 | -21.67% | 3 | 89 | 119.59% |
| MSTR241018C03000000 | 2024-05-07 3:16PM EDT | 2024-10-18 | 92.20 | 86.00 | 95.00 | -21.65 | -19.02% | 14 | 54 | 113.85% |
| MSTR241115C03000000 | 2024-05-07 12:33PM EDT | 2024-11-15 | 120.00 | 103.40 | 114.85 | -13.50 | -10.11% | 9 | 70 | 111.82% |
| MSTR250117C03000000 | 2024-05-07 10:26AM EDT | 2025-01-17 | 157.00 | 142.20 | 155.00 | -23.99 | -13.25% | 1 | 148 | 108.23% |
| MSTR250221C03000000 | 2024-05-07 3:21PM EDT | 2025-02-21 | 172.72 | 162.00 | 174.70 | -6.21 | -3.47% | 3 | 21 | 106.45% |
| MSTR251219C03000000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 218.00 | 296.00 | 316.00 | 0.00 | - | 3 | 29 | 96.98% |
| MSTR260116C03000000 | 2024-05-03 9:33AM EDT | 2026-01-16 | 283.60 | 300.00 | 318.00 | 0.00 | - | 1 | 76 | 95.23% |
| MSTR260618C03000000 | 2024-04-17 12:21PM EDT | 2026-06-18 | 350.00 | 350.00 | 370.00 | 0.00 | - | 33 | 43 | 92.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03000000 | 2024-04-04 9:34AM EDT | 2024-05-17 | 1,346.85 | 1,770.00 | 1,787.65 | 0.00 | - | 1 | 0 | 343.81% |
| MSTR240621P03000000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,852.32 | 1,735.30 | 1,753.25 | 0.00 | - | 2 | 2 | 101.21% |
| MSTR240719P03000000 | 2024-04-22 1:43PM EDT | 2024-07-19 | 1,704.90 | 1,744.55 | 1,759.15 | 0.00 | - | 2 | 0 | 101.15% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 2024-08-16 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 95.65% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 2024-10-18 | 1,764.51 | 1,783.10 | 1,802.00 | 0.00 | - | - | 1 | 96.19% |
| MSTR241115P03000000 | 2024-04-30 10:44AM EDT | 2024-11-15 | 1,904.25 | 1,794.75 | 1,814.00 | 0.00 | - | 1 | 5 | 94.16% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 1,828.09 | 1,820.40 | 1,838.00 | 0.00 | - | 1 | 17 | 90.24% |
| MSTR250221P03000000 | 2024-03-28 1:01PM EDT | 2025-02-21 | 1,669.05 | 1,838.00 | 1,858.00 | 0.00 | - | 1 | 2 | 90.11% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 2025-12-19 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 58.72% |
| MSTR260116P03000000 | 2024-05-06 3:39PM EDT | 2026-01-16 | 1,916.71 | 1,910.00 | 1,929.90 | 0.00 | - | 2 | 6 | 74.52% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 2026-06-18 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 71.30% |
© 2024 Yahoo. All rights reserved.