MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3050.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03050000 | 2024-05-06 1:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 157 | 212.50% |
| MSTR240517C03050000 | 2024-04-29 12:10PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.56 | -1.23 | -53.95% | 1 | 87 | 164.84% |
| MSTR240531C03050000 | 2024-05-02 11:08AM EDT | 2024-05-31 | 2.70 | 0.28 | 5.85 | 0.00 | - | 2 | 4 | 145.23% |
| MSTR240621C03050000 | 2024-05-06 2:40PM EDT | 2024-06-21 | 10.65 | 6.95 | 13.50 | +1.07 | +11.17% | 12 | 14 | 129.50% |
| MSTR240719C03050000 | 2024-04-30 10:36AM EDT | 2024-07-19 | 22.28 | 25.30 | 30.85 | 0.00 | - | 1 | 1 | 124.66% |
| MSTR240816C03050000 | 2024-05-03 9:49AM EDT | 2024-08-16 | 51.00 | 46.30 | 53.00 | 0.00 | - | 1 | 6 | 121.84% |
| MSTR241018C03050000 | 2024-04-30 11:31AM EDT | 2024-10-18 | 66.25 | 91.05 | 99.00 | 0.00 | - | 3 | 6 | 115.51% |
| MSTR241115C03050000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 117.96 | 110.25 | 122.00 | +21.07 | +21.75% | 2 | 3 | 114.09% |
| MSTR250117C03050000 | 2024-03-27 12:13PM EDT | 2025-01-17 | 575.95 | 170.80 | 187.60 | 0.00 | - | 2 | 3 | 116.16% |
| MSTR250221C03050000 | 2024-03-14 3:45PM EDT | 2025-02-21 | 474.00 | 282.00 | 302.00 | 0.00 | - | 3 | 3 | 134.84% |
| MSTR260116C03050000 | 2024-03-26 2:43PM EDT | 2026-01-16 | 814.00 | 312.00 | 332.00 | 0.00 | - | 1 | 3 | 97.03% |
| MSTR260618C03050000 | 2024-04-30 1:22PM EDT | 2026-06-18 | 273.55 | 356.00 | 376.00 | 0.00 | - | 90 | 414 | 92.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03050000 | 2024-03-18 1:37PM EDT | 2024-06-21 | 1,686.00 | 1,859.15 | 1,877.85 | 0.00 | - | - | 3 | 211.46% |
| MSTR240816P03050000 | 2024-03-19 11:04AM EDT | 2024-08-16 | 1,866.00 | 1,866.65 | 1,884.10 | 0.00 | - | 2 | 2 | 146.28% |
| MSTR241018P03050000 | 2024-03-13 3:40PM EDT | 2024-10-18 | 1,696.00 | 1,708.40 | 1,725.75 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117P03050000 | 2024-03-25 2:17PM EDT | 2025-01-17 | 1,662.50 | 1,880.45 | 1,898.55 | 0.00 | - | 3 | 3 | 96.90% |
| MSTR250221P03050000 | 2024-03-28 11:26AM EDT | 2025-02-21 | 1,746.85 | 1,884.00 | 1,904.00 | 0.00 | - | 1 | 3 | 92.16% |
| MSTR260116P03050000 | 2024-03-14 9:37AM EDT | 2026-01-16 | 1,874.00 | 1,860.00 | 1,880.00 | 0.00 | - | 2 | 2 | 58.57% |
| MSTR260618P03050000 | 2024-03-14 10:23AM EDT | 2026-06-18 | 1,870.00 | 1,882.00 | 1,902.00 | 0.00 | - | 5 | 4 | 56.33% |
© 2024 Yahoo. All rights reserved.