MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:3500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03500000 | 2024-05-07 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 15 | 62 | 264.06% |
| MSTR240517C03500000 | 2024-05-07 10:50AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.31 | -0.55 | -91.67% | 6 | 121 | 183.98% |
| MSTR240621C03500000 | 2024-05-06 12:40PM EDT | 2024-06-21 | 6.50 | 4.10 | 7.90 | 0.00 | - | 15 | 34 | 131.63% |
| MSTR240719C03500000 | 2024-05-06 12:24PM EDT | 2024-07-19 | 18.50 | 18.50 | 21.70 | 0.00 | - | 6 | 16 | 127.05% |
| MSTR240816C03500000 | 2024-05-03 1:05PM EDT | 2024-08-16 | 34.10 | 35.50 | 44.00 | 0.00 | - | 1 | 6 | 124.88% |
| MSTR241018C03500000 | 2024-05-03 2:54PM EDT | 2024-10-18 | 69.00 | 76.60 | 85.90 | 0.00 | - | 1 | 96 | 117.86% |
| MSTR250117C03500000 | 2024-05-07 11:03AM EDT | 2025-01-17 | 138.90 | 128.00 | 143.50 | -1.92 | -1.36% | 2 | 31 | 110.92% |
| MSTR250221C03500000 | 2024-04-15 11:54AM EDT | 2025-02-21 | 220.30 | 150.00 | 163.30 | 0.00 | - | - | 1 | 109.32% |
| MSTR251219C03500000 | 2024-05-06 10:33AM EDT | 2025-12-19 | 290.35 | 278.00 | 298.00 | 0.00 | - | 1 | 6 | 97.80% |
| MSTR260116C03500000 | 2024-04-30 3:49PM EDT | 2026-01-16 | 200.00 | 280.00 | 300.00 | 0.00 | - | 6 | 27 | 95.86% |
| MSTR260618C03500000 | 2024-04-29 12:15PM EDT | 2026-06-18 | 342.00 | 330.00 | 350.00 | 0.00 | - | 1 | 12 | 92.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03500000 | 2024-04-22 10:28AM EDT | 2024-05-17 | 2,221.35 | 2,179.95 | 2,195.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621P03500000 | 2024-04-02 10:52AM EDT | 2024-06-21 | 2,032.67 | 2,409.05 | 2,424.90 | 0.00 | - | - | 0 | 311.42% |
| MSTR240719P03500000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 2,278.85 | 2,184.75 | 2,201.70 | 0.00 | - | 1 | 1 | 92.33% |
| MSTR241115P03500000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 2,330.00 | 2,227.55 | 2,242.70 | 0.00 | - | 1 | 1 | 88.80% |
| MSTR250117P03500000 | 2024-04-30 1:41PM EDT | 2025-01-17 | 2,448.40 | 2,251.15 | 2,261.60 | 0.00 | - | 1 | 4 | 86.15% |
| MSTR260618P03500000 | 2024-03-27 3:18PM EDT | 2026-06-18 | 2,185.00 | 2,386.00 | 2,404.00 | 0.00 | - | 1 | 1 | 72.94% |
© 2024 Yahoo. All rights reserved.