MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:3200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03200000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.50 | 0.01 | 0.18 | 0.00 | - | 1 | 10 | 266.02% |
| MSTR240517C03200000 | 2024-05-06 12:12PM EDT | 2024-05-17 | 1.65 | 0.02 | 0.38 | +1.45 | +725.00% | 22 | 69 | 170.31% |
| MSTR240524C03200000 | 2024-04-15 12:24PM EDT | 2024-05-24 | 13.00 | 0.00 | 1.12 | 0.00 | - | - | 1 | 146.19% |
| MSTR240621C03200000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| MSTR240719C03200000 | 2024-05-02 12:27PM EDT | 2024-07-19 | 16.50 | 23.75 | 30.00 | 0.00 | - | 1 | 18 | 125.62% |
| MSTR240816C03200000 | 2024-04-26 9:54AM EDT | 2024-08-16 | 55.00 | 45.10 | 51.00 | 0.00 | - | 1 | 2 | 122.42% |
| MSTR241018C03200000 | 2024-05-06 10:50AM EDT | 2024-10-18 | 102.00 | 89.00 | 98.00 | 0.00 | - | 2 | 6 | 115.85% |
| MSTR241115C03200000 | 2024-04-25 3:44PM EDT | 2024-11-15 | 116.20 | 109.00 | 119.00 | 0.00 | - | 1 | 13 | 114.11% |
| MSTR250117C03200000 | 2024-05-03 12:34PM EDT | 2025-01-17 | 140.60 | 145.60 | 159.00 | 0.00 | - | 1 | 7 | 109.56% |
| MSTR250221C03200000 | 2024-04-25 2:29PM EDT | 2025-02-21 | 175.67 | 167.00 | 179.00 | 0.00 | - | 1 | 2 | 107.77% |
| MSTR260618C03200000 | 2024-05-01 11:51AM EDT | 2026-06-18 | 230.00 | 350.00 | 368.00 | 0.00 | - | 1 | 14 | 91.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03200000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 2,024.00 | 1,894.55 | 1,908.45 | 0.00 | - | 1 | 0 | 245.87% |
| MSTR241115P03200000 | 2024-04-16 9:42AM EDT | 2024-11-15 | 1,983.75 | 1,957.60 | 1,973.25 | 0.00 | - | 1 | 3 | 98.19% |
| MSTR250117P03200000 | 2024-04-08 10:27AM EDT | 2025-01-17 | 1,907.85 | 1,982.35 | 1,995.50 | 0.00 | - | - | 1 | 92.89% |
© 2024 Yahoo. All rights reserved.