MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03650000 | 2024-04-23 9:32AM EDT | 2024-05-10 | 1.70 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 251.56% |
| MSTR240517C03650000 | 2024-04-30 9:35AM EDT | 2024-05-17 | 1.01 | 0.00 | 0.30 | 0.00 | - | 96 | 97 | 184.18% |
| MSTR240621C03650000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 6.21 | 4.05 | 8.70 | +2.21 | +55.25% | 2 | 26 | 138.81% |
| MSTR240719C03650000 | 2024-05-06 12:03PM EDT | 2024-07-19 | 19.00 | 15.20 | 18.40 | +7.66 | +67.55% | 1 | 3 | 128.61% |
| MSTR240816C03650000 | 2024-04-30 10:25AM EDT | 2024-08-16 | 24.35 | 27.45 | 35.00 | 0.00 | - | - | 2 | 123.89% |
| MSTR241018C03650000 | 2024-04-30 11:15AM EDT | 2024-10-18 | 45.45 | 62.10 | 71.00 | 0.00 | - | 2 | 11 | 116.64% |
| MSTR241115C03650000 | 2024-05-03 10:16AM EDT | 2024-11-15 | 75.35 | 79.45 | 87.00 | 0.00 | - | 2 | 2 | 114.65% |
| MSTR250117C03650000 | 2024-05-01 10:44AM EDT | 2025-01-17 | 66.50 | 111.00 | 123.00 | 0.00 | - | 3 | 4 | 110.24% |
| MSTR250221C03650000 | 2024-05-03 3:47PM EDT | 2025-02-21 | 125.00 | 128.00 | 141.95 | 0.00 | - | 1 | 3 | 108.30% |
| MSTR251219C03650000 | 2024-04-30 1:06PM EDT | 2025-12-19 | 193.00 | 250.00 | 270.00 | 0.00 | - | 5 | 3 | 97.17% |
| MSTR260618C03650000 | 2024-04-17 10:32AM EDT | 2026-06-18 | 275.00 | 298.65 | 318.00 | 0.00 | - | 3 | 3 | 91.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03650000 | 2024-04-08 10:07AM EDT | 2024-05-17 | 2,147.75 | 2,374.55 | 2,392.00 | 0.00 | - | - | 0 | 237.45% |
| MSTR240621P03650000 | 2024-03-28 11:04AM EDT | 2024-06-21 | 1,991.35 | 2,362.00 | 2,375.65 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117P03650000 | 2024-05-01 11:09AM EDT | 2025-01-17 | 2,647.70 | 2,426.30 | 2,444.00 | 0.00 | - | 1 | 8 | 88.97% |
| MSTR260618P03650000 | 2024-04-01 10:00AM EDT | 2026-06-18 | 2,371.30 | 2,682.00 | 2,700.00 | 0.00 | - | - | 1 | 92.03% |
© 2024 Yahoo. All rights reserved.