MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03650000 | 2024-04-23 9:32AM EDT | 2024-05-10 | 1.70 | 0.00 | 0.09 | 0.00 | - | 1 | 19 | 339.84% |
| MSTR240517C03650000 | 2024-04-30 9:35AM EDT | 2024-05-17 | 1.01 | 0.00 | 0.52 | 0.00 | - | 96 | 97 | 212.79% |
| MSTR240621C03650000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 6.21 | 2.19 | 7.50 | 0.00 | - | 2 | 28 | 137.53% |
| MSTR240719C03650000 | 2024-05-06 12:03PM EDT | 2024-07-19 | 19.00 | 11.85 | 17.15 | 0.00 | - | 1 | 3 | 127.99% |
| MSTR240816C03650000 | 2024-04-30 10:25AM EDT | 2024-08-16 | 24.35 | 24.85 | 30.15 | 0.00 | - | - | 2 | 122.80% |
| MSTR241018C03650000 | 2024-04-30 11:15AM EDT | 2024-10-18 | 45.45 | 55.00 | 65.00 | 0.00 | - | 2 | 11 | 115.13% |
| MSTR241115C03650000 | 2024-05-03 10:16AM EDT | 2024-11-15 | 75.35 | 70.00 | 79.00 | 0.00 | - | 2 | 2 | 112.63% |
| MSTR250117C03650000 | 2024-05-01 10:44AM EDT | 2025-01-17 | 66.50 | 102.65 | 117.00 | 0.00 | - | 3 | 4 | 109.34% |
| MSTR250221C03650000 | 2024-05-03 3:47PM EDT | 2025-02-21 | 125.00 | 118.00 | 132.25 | 0.00 | - | 1 | 3 | 106.83% |
| MSTR251219C03650000 | 2024-04-30 1:06PM EDT | 2025-12-19 | 193.00 | 240.00 | 260.00 | 0.00 | - | 5 | 3 | 96.47% |
| MSTR260618C03650000 | 2024-04-17 10:32AM EDT | 2026-06-18 | 275.00 | 288.00 | 308.00 | 0.00 | - | 3 | 3 | 91.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03650000 | 2024-04-08 10:07AM EDT | 2024-05-17 | 2,147.75 | 2,387.25 | 2,401.30 | 0.00 | - | - | 0 | 256.49% |
| MSTR240621P03650000 | 2024-03-28 11:04AM EDT | 2024-06-21 | 1,991.35 | 2,362.00 | 2,375.65 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117P03650000 | 2024-05-01 11:09AM EDT | 2025-01-17 | 2,647.70 | 2,428.95 | 2,446.00 | 0.00 | - | 1 | 8 | 86.15% |
| MSTR260618P03650000 | 2024-04-01 10:00AM EDT | 2026-06-18 | 2,371.30 | 2,682.00 | 2,700.00 | 0.00 | - | - | 1 | 91.28% |
© 2024 Yahoo. All rights reserved.