MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00380000 | 2024-03-18 3:52PM EDT | 2024-06-21 | 1,115.41 | 804.05 | 824.00 | 0.00 | - | 13 | 96 | 0.00% |
| MSTR240816C00380000 | 2024-03-08 10:59AM EDT | 2024-08-16 | 984.00 | 1,064.70 | 1,082.00 | 0.00 | - | 1 | 1 | 442.37% |
| MSTR241018C00380000 | 2024-03-11 12:28PM EDT | 2024-10-18 | 1,252.00 | 1,196.00 | 1,215.65 | 0.00 | - | 2 | 2 | 656.76% |
| MSTR250117C00380000 | 2024-03-18 9:44AM EDT | 2025-01-17 | 1,302.50 | 842.05 | 862.00 | 0.00 | - | 2 | 99 | 83.14% |
| MSTR250221C00380000 | 2024-03-05 4:06PM EDT | 2025-02-21 | 806.00 | 1,268.00 | 1,288.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR251219C00380000 | 2024-01-26 1:49PM EDT | 2025-12-19 | 250.10 | 417.65 | 430.00 | 0.00 | - | 2 | 26 | 0.00% |
| MSTR260116C00380000 | 2024-02-28 1:38PM EDT | 2026-01-16 | 657.55 | 1,404.00 | 1,424.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00380000 | 2024-04-09 3:50PM EDT | 2024-06-21 | 2.05 | 0.00 | 4.25 | 0.00 | - | 1 | 86 | 149.41% |
| MSTR240719P00380000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 4.69 | 0.89 | 6.25 | 0.00 | - | 1 | 47 | 129.04% |
| MSTR240816P00380000 | 2024-04-10 9:30AM EDT | 2024-08-16 | 8.90 | 6.25 | 8.60 | 0.00 | - | 1 | 352 | 125.75% |
| MSTR241018P00380000 | 2024-03-12 12:56PM EDT | 2024-10-18 | 17.05 | 10.50 | 17.50 | 0.00 | - | 2 | 11 | 113.52% |
| MSTR241115P00380000 | 2024-03-12 10:51AM EDT | 2024-11-15 | 20.00 | 14.00 | 22.20 | 0.00 | - | 3 | 9 | 111.68% |
| MSTR250117P00380000 | 2024-03-19 9:32AM EDT | 2025-01-17 | 37.72 | 28.00 | 37.00 | 0.00 | - | 2 | 45 | 113.70% |
| MSTR250221P00380000 | 2024-03-05 4:23PM EDT | 2025-02-21 | 30.00 | 26.00 | 35.00 | 0.00 | - | 15 | 15 | 104.76% |
| MSTR251219P00380000 | 2024-04-01 1:18PM EDT | 2025-12-19 | 68.00 | 69.00 | 77.90 | 0.00 | - | 1 | 64 | 99.17% |
| MSTR260116P00380000 | 2024-05-03 2:00PM EDT | 2026-01-16 | 73.46 | 67.00 | 75.85 | +2.34 | +3.29% | 10 | 63 | 95.85% |
| MSTR260618P00380000 | 2024-04-15 3:06PM EDT | 2026-06-18 | 81.05 | 80.00 | 89.95 | 0.00 | - | 1 | 3 | 92.22% |
© 2024 Yahoo. All rights reserved.