MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:1840.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01840000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 1.49 | 0.00 | 2.61 | 0.00 | - | 1 | 1 | 140.19% |
| MSTR240517C01840000 | 2024-05-03 12:41PM EDT | 2024-05-17 | 7.00 | 2.71 | 6.05 | 0.00 | - | 5 | 15 | 109.71% |
| MSTR240524C01840000 | 2024-04-17 9:37AM EDT | 2024-05-24 | 57.00 | 14.55 | 17.95 | 0.00 | - | - | 1 | 115.52% |
| MSTR240607C01840000 | 2024-05-02 12:54PM EDT | 2024-06-07 | 22.50 | 37.00 | 43.00 | 0.00 | - | - | 1 | 113.93% |
| MSTR240621C01840000 | 2024-04-30 10:04AM EDT | 2024-06-21 | 57.58 | 62.35 | 68.00 | 0.00 | - | 5 | 33 | 113.82% |
| MSTR240719C01840000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 146.80 | 111.75 | 120.65 | 0.00 | - | 2 | 7 | 115.49% |
| MSTR240816C01840000 | 2024-05-06 9:31AM EDT | 2024-08-16 | 154.00 | 158.30 | 167.90 | +54.00 | +54.00% | 1 | 17 | 116.79% |
| MSTR241018C01840000 | 2024-04-30 11:14AM EDT | 2024-10-18 | 166.79 | 230.00 | 244.55 | 0.00 | - | 1 | 8 | 113.76% |
| MSTR241115C01840000 | 2024-04-22 11:52AM EDT | 2024-11-15 | 300.00 | 260.00 | 275.65 | 0.00 | - | 1 | 3 | 113.41% |
| MSTR250117C01840000 | 2024-04-30 12:30PM EDT | 2025-01-17 | 220.20 | 310.35 | 325.65 | 0.00 | - | 1 | 5 | 110.19% |
| MSTR250221C01840000 | 2024-03-28 3:18PM EDT | 2025-02-21 | 725.00 | 348.00 | 366.00 | 0.00 | - | 6 | 6 | 111.92% |
| MSTR260116C01840000 | 2024-03-26 9:30AM EDT | 2026-01-16 | 1,014.00 | 466.00 | 485.45 | 0.00 | - | 1 | 1 | 95.01% |
| MSTR260618C01840000 | 2024-05-01 2:56PM EDT | 2026-06-18 | 430.00 | 546.00 | 565.40 | 0.00 | - | - | 1 | 96.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01840000 | 2024-04-17 10:09AM EDT | 2024-05-17 | 675.27 | 544.85 | 558.90 | 0.00 | - | 1 | 4 | 115.39% |
| MSTR240621P01840000 | 2024-03-28 3:33PM EDT | 2024-06-21 | 510.10 | 638.50 | 650.95 | 0.00 | - | 61 | 48 | 130.95% |
| MSTR240719P01840000 | 2024-04-01 10:43AM EDT | 2024-07-19 | 592.35 | 852.20 | 866.95 | 0.00 | - | 6 | 6 | 199.00% |
| MSTR240816P01840000 | 2024-04-08 3:41PM EDT | 2024-08-16 | 658.00 | 680.05 | 692.50 | 0.00 | - | 1 | 3 | 105.26% |
| MSTR241018P01840000 | 2024-02-29 10:32AM EDT | 2024-10-18 | 938.65 | 681.45 | 693.35 | 0.00 | - | - | 2 | 83.27% |
| MSTR250117P01840000 | 2024-03-28 11:13AM EDT | 2025-01-17 | 765.49 | 834.00 | 849.95 | 0.00 | - | 1 | 1 | 103.43% |
| MSTR260116P01840000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 938.55 | 998.00 | 1,018.00 | 0.00 | - | 1 | 1 | 91.78% |
© 2024 Yahoo. All rights reserved.