MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2950.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02950000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSTR240517C02950000 | 2024-05-02 10:48AM EDT | 2024-05-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR240524C02950000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSTR240531C02950000 | 2024-05-03 9:51AM EDT | 2024-05-31 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240621C02950000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240719C02950000 | 2024-05-02 2:52PM EDT | 2024-07-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR240816C02950000 | 2024-05-03 11:32AM EDT | 2024-08-16 | 50.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR241018C02950000 | 2024-04-25 11:05AM EDT | 2024-10-18 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR241115C02950000 | 2024-04-24 10:10AM EDT | 2024-11-15 | 162.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR250117C02950000 | 2024-05-03 2:31PM EDT | 2025-01-17 | 151.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSTR250221C02950000 | 2024-04-30 10:30AM EDT | 2025-02-21 | 139.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSTR251219C02950000 | 2024-04-15 2:13PM EDT | 2025-12-19 | 388.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSTR260116C02950000 | 2024-03-25 1:43PM EDT | 2026-01-16 | 780.00 | 330.00 | 353.65 | 0.00 | - | 2 | 2 | 102.12% |
| MSTR260618C02950000 | 2024-04-09 11:07AM EDT | 2026-06-18 | 466.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02950000 | 2024-03-18 11:33AM EDT | 2024-06-21 | 1,510.00 | 1,762.55 | 1,779.95 | 0.00 | - | - | 2 | 177.30% |
| MSTR240816P02950000 | 2024-03-19 1:56PM EDT | 2024-08-16 | 1,706.00 | 1,771.60 | 1,789.05 | 0.00 | - | 3 | 3 | 125.71% |
| MSTR241115P02950000 | 2024-03-18 11:48AM EDT | 2024-11-15 | 1,683.60 | 1,826.00 | 1,843.50 | 0.00 | - | - | 1 | 112.94% |
| MSTR250117P02950000 | 2024-04-30 1:30PM EDT | 2025-01-17 | 1,927.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221P02950000 | 2024-03-28 11:19AM EDT | 2025-02-21 | 1,660.15 | 1,794.00 | 1,812.00 | 0.00 | - | 2 | 2 | 82.52% |
| MSTR260618P02950000 | 2024-03-18 12:33PM EDT | 2026-06-18 | 1,870.00 | 1,954.00 | 1,972.00 | 0.00 | - | 2 | 4 | 76.54% |
© 2024 Yahoo. All rights reserved.