MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01820000 | 2024-04-30 9:42AM EDT | 2024-05-10 | 3.50 | 0.00 | 2.11 | 0.00 | - | 1 | 10 | 136.82% |
| MSTR240517C01820000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 7.00 | 4.75 | 7.50 | +3.00 | +75.00% | 1 | 32 | 123.05% |
| MSTR240524C01820000 | 2024-04-30 9:35AM EDT | 2024-05-24 | 24.00 | 13.10 | 17.15 | +24.00 | - | - | 2 | 120.72% |
| MSTR240531C01820000 | 2024-04-22 1:09PM EDT | 2024-05-31 | 89.49 | 21.55 | 31.20 | 0.00 | - | - | 1 | 120.37% |
| MSTR240621C01820000 | 2024-05-01 11:11AM EDT | 2024-06-21 | 31.90 | 55.10 | 63.00 | 0.00 | - | 20 | 76 | 117.36% |
| MSTR240719C01820000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 114.75 | 99.00 | 107.00 | +33.75 | +41.67% | 1 | 2 | 116.84% |
| MSTR240816C01820000 | 2024-05-01 11:57AM EDT | 2024-08-16 | 88.00 | 140.65 | 149.75 | 0.00 | - | 4 | 23 | 117.42% |
| MSTR241018C01820000 | 2024-05-01 12:01PM EDT | 2024-10-18 | 135.00 | 204.00 | 220.20 | 0.00 | - | 1 | 2 | 113.47% |
| MSTR241115C01820000 | 2024-03-25 10:25AM EDT | 2024-11-15 | 677.25 | 290.80 | 308.35 | 0.00 | - | 2 | 3 | 129.59% |
| MSTR250117C01820000 | 2024-05-02 12:57PM EDT | 2025-01-17 | 231.96 | 274.40 | 293.45 | 0.00 | - | 1 | 5 | 108.85% |
| MSTR250221C01820000 | 2024-04-18 1:35PM EDT | 2025-02-21 | 342.00 | 300.00 | 316.00 | 0.00 | - | 1 | 1 | 107.65% |
| MSTR251219C01820000 | 2024-03-11 10:29AM EDT | 2025-12-19 | 742.00 | 607.00 | 631.00 | 0.00 | - | 1 | 1 | 129.07% |
| MSTR260116C01820000 | 2024-03-04 2:25PM EDT | 2026-01-16 | 560.00 | 748.00 | 768.00 | 0.00 | - | 1 | 1 | 153.96% |
| MSTR260618C01820000 | 2024-05-03 3:50PM EDT | 2026-06-18 | 518.20 | 502.00 | 522.00 | -561.60 | -52.01% | 1 | 2 | 95.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01820000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 704.55 | 640.65 | 653.95 | 0.00 | - | 3 | 49 | 110.81% |
| MSTR240719P01820000 | 2024-04-02 9:31AM EDT | 2024-07-19 | 640.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240816P01820000 | 2024-03-25 3:45PM EDT | 2024-08-16 | 567.50 | 706.95 | 723.15 | 0.00 | - | 4 | 4 | 106.29% |
| MSTR241018P01820000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 754.82 | 768.00 | 784.65 | 0.00 | - | - | 1 | 103.42% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 808.00 | 790.00 | 806.70 | 0.00 | - | 1 | 3 | 101.99% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 2025-01-17 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 114.64% |
| MSTR250221P01820000 | 2024-03-13 11:42AM EDT | 2025-02-21 | 782.55 | 772.00 | 792.00 | 0.00 | - | - | 1 | 79.41% |
| MSTR260116P01820000 | 2024-03-18 11:37AM EDT | 2026-01-16 | 930.00 | 978.00 | 997.95 | 0.00 | - | - | 16 | 87.11% |
© 2024 Yahoo. All rights reserved.