MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:810.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00810000 | 2024-05-01 9:32AM EDT | 2024-05-03 | 218.00 | 290.80 | 304.35 | 0.00 | - | 1 | 2 | 235.91% |
| MSTR240524C00810000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 436.56 | 306.00 | 321.40 | 0.00 | - | 1 | 1 | 113.25% |
| MSTR240621C00810000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 563.77 | 339.30 | 353.40 | 0.00 | - | 1 | 22 | 111.27% |
| MSTR240719C00810000 | 2024-04-22 9:49AM EDT | 2024-07-19 | 554.69 | 372.15 | 386.05 | 0.00 | - | 2 | 4 | 113.29% |
| MSTR250117C00810000 | 2024-04-09 9:43AM EDT | 2025-01-17 | 820.00 | 502.15 | 513.30 | 0.00 | - | 1 | 11 | 109.92% |
| MSTR251219C00810000 | 2024-04-04 9:33AM EDT | 2025-12-19 | 1,148.09 | 618.00 | 638.00 | 0.00 | - | 1 | 1 | 103.06% |
| MSTR260116C00810000 | 2024-04-04 9:33AM EDT | 2026-01-16 | 1,156.02 | 626.00 | 646.00 | 0.00 | - | 1 | 10 | 102.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00810000 | 2024-05-02 10:50AM EDT | 2024-05-03 | 0.36 | 0.00 | 2.75 | -0.24 | -40.00% | 9 | 25 | 213.18% |
| MSTR240510P00810000 | 2024-05-02 10:02AM EDT | 2024-05-10 | 4.35 | 2.05 | 2.74 | -1.95 | -30.95% | 3 | 14 | 110.51% |
| MSTR240517P00810000 | 2024-05-02 10:50AM EDT | 2024-05-17 | 9.73 | 8.00 | 8.80 | -2.52 | -20.57% | 1 | 29 | 108.42% |
| MSTR240524P00810000 | 2024-04-29 10:08AM EDT | 2024-05-24 | 14.05 | 13.95 | 16.60 | 0.00 | - | 15 | 0 | 106.57% |
| MSTR240531P00810000 | 2024-05-02 11:05AM EDT | 2024-05-31 | 21.99 | 19.35 | 23.50 | -2.21 | -9.13% | 2 | 10 | 103.83% |
| MSTR240621P00810000 | 2024-04-30 9:52AM EDT | 2024-06-21 | 40.65 | 42.85 | 46.20 | 0.00 | - | 2 | 20 | 104.73% |
| MSTR240719P00810000 | 2024-05-01 11:26AM EDT | 2024-07-19 | 94.76 | 72.40 | 77.20 | 0.00 | - | 2 | 9 | 106.79% |
| MSTR240816P00810000 | 2024-03-14 10:10AM EDT | 2024-08-16 | 88.40 | 72.95 | 79.65 | 0.00 | - | 2 | 5 | 92.68% |
| MSTR241018P00810000 | 2024-04-15 2:48PM EDT | 2024-10-18 | 120.00 | 139.30 | 149.25 | 0.00 | - | 2 | 77 | 105.15% |
| MSTR241115P00810000 | 2024-04-12 1:31PM EDT | 2024-11-15 | 130.50 | 154.40 | 160.85 | 0.00 | - | 3 | 2 | 103.05% |
| MSTR250117P00810000 | 2024-04-09 11:47AM EDT | 2025-01-17 | 166.05 | 179.90 | 187.05 | 0.00 | - | 2 | 5 | 99.22% |
| MSTR250221P00810000 | 2024-05-02 11:19AM EDT | 2025-02-21 | 193.93 | 189.00 | 204.55 | -3.55 | -1.80% | 2 | 2 | 97.75% |
| MSTR251219P00810000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 299.63 | 218.00 | 235.75 | 0.00 | - | 10 | 10 | 76.19% |
| MSTR260116P00810000 | 2024-03-11 12:59PM EDT | 2026-01-16 | 238.01 | 216.35 | 234.00 | 0.00 | - | 3 | 8 | 74.05% |
| MSTR260618P00810000 | 2024-04-09 3:33PM EDT | 2026-06-18 | 268.55 | 297.35 | 312.00 | 0.00 | - | - | 1 | 83.86% |
© 2024 Yahoo. All rights reserved.