MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:3150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03150000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 12.00 | 0.01 | 0.74 | 0.00 | - | 1 | 2 | 304.69% |
| MSTR240517C03150000 | 2024-05-06 12:07PM EDT | 2024-05-17 | 2.03 | 0.01 | 0.45 | +1.83 | +915.00% | 52 | 8 | 175.88% |
| MSTR240524C03150000 | 2024-05-07 11:04AM EDT | 2024-05-24 | 0.50 | 0.01 | 0.60 | -0.25 | -33.33% | 2 | 15 | 140.92% |
| MSTR240531C03150000 | 2024-05-07 2:21PM EDT | 2024-05-31 | 1.20 | 1.00 | 1.50 | -1.30 | -52.00% | 43 | 1,386 | 137.74% |
| MSTR240621C03150000 | 2024-05-06 10:00AM EDT | 2024-06-21 | 11.05 | 4.70 | 10.25 | 0.00 | - | 17 | 176 | 128.69% |
| MSTR240719C03150000 | 2024-05-02 2:57PM EDT | 2024-07-19 | 18.00 | 20.60 | 25.85 | 0.00 | - | 2 | 150 | 124.45% |
| MSTR240816C03150000 | 2024-04-30 1:14PM EDT | 2024-08-16 | 25.05 | 39.25 | 45.30 | 0.00 | - | 1 | 59 | 121.20% |
| MSTR241018C03150000 | 2024-04-26 11:17AM EDT | 2024-10-18 | 101.61 | 80.05 | 87.00 | 0.00 | - | 1 | 18 | 114.46% |
| MSTR241115C03150000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 114.62 | 98.00 | 106.00 | +55.12 | +92.64% | 1 | 91 | 112.56% |
| MSTR250117C03150000 | 2024-05-07 10:51AM EDT | 2025-01-17 | 148.00 | 134.45 | 145.40 | -2.36 | -1.57% | 1 | 210 | 108.71% |
| MSTR250221C03150000 | 2024-05-07 9:49AM EDT | 2025-02-21 | 170.00 | 152.00 | 161.95 | -20.25 | -10.64% | 1 | 141 | 106.31% |
| MSTR251219C03150000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 280.00 | 284.00 | 304.00 | 0.00 | - | 1 | 41 | 97.01% |
| MSTR260116C03150000 | 2024-05-01 3:21PM EDT | 2026-01-16 | 218.00 | 284.00 | 304.00 | 0.00 | - | 4 | 75 | 94.79% |
| MSTR260618C03150000 | 2024-05-03 10:28AM EDT | 2026-06-18 | 333.71 | 334.00 | 354.00 | 0.00 | - | 1 | 658 | 91.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03150000 | 2024-04-17 11:11AM EDT | 2024-05-17 | 1,968.54 | 1,885.65 | 1,900.50 | 0.00 | - | 2 | 0 | 235.79% |
| MSTR240621P03150000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 2,069.70 | 1,886.25 | 1,898.90 | 0.00 | - | 110 | 0 | 113.12% |
| MSTR240719P03150000 | 2024-03-19 11:25AM EDT | 2024-07-19 | 1,926.00 | 1,949.85 | 1,968.00 | 0.00 | - | 1 | 1 | 161.99% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 2024-08-16 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 152.39% |
| MSTR241018P03150000 | 2024-03-18 9:34AM EDT | 2024-10-18 | 1,808.00 | 2,002.00 | 2,019.30 | 0.00 | - | 1 | 5 | 128.84% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 2024-11-15 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P03150000 | 2024-03-25 2:17PM EDT | 2025-01-17 | 1,745.00 | 1,973.00 | 1,992.00 | 0.00 | - | 2 | 31 | 94.99% |
| MSTR250221P03150000 | 2024-03-19 10:13AM EDT | 2025-02-21 | 2,046.00 | 2,028.00 | 2,048.00 | 0.00 | - | 3 | 17 | 104.21% |
| MSTR251219P03150000 | 2024-03-28 11:14AM EDT | 2025-12-19 | 1,927.35 | 2,052.00 | 2,070.00 | 0.00 | - | 1 | 13 | 77.14% |
| MSTR260116P03150000 | 2024-03-21 10:57AM EDT | 2026-01-16 | 1,954.00 | 2,118.00 | 2,138.00 | 0.00 | - | 1 | 20 | 86.24% |
| MSTR260618P03150000 | 2024-03-22 12:42PM EDT | 2026-06-18 | 2,046.00 | 2,138.00 | 2,158.00 | 0.00 | - | 2 | 24 | 80.06% |
© 2024 Yahoo. All rights reserved.