MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00370000 | 2024-05-01 1:22PM EDT | 2024-06-21 | 660.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR240719C00370000 | 2024-03-19 12:38PM EDT | 2024-07-19 | 1,030.82 | 840.00 | 857.85 | 0.00 | - | 6 | 6 | 0.00% |
| MSTR240816C00370000 | 2024-03-14 9:30AM EDT | 2024-08-16 | 1,316.00 | 1,112.00 | 1,131.90 | 0.00 | - | 1 | 0 | 421.03% |
| MSTR241018C00370000 | 2024-03-11 12:41PM EDT | 2024-10-18 | 1,294.00 | 1,204.80 | 1,224.25 | 0.00 | - | 1 | 1 | 468.26% |
| MSTR250117C00370000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 933.30 | 933.00 | 952.20 | 0.00 | - | 2 | 33 | 108.20% |
| MSTR250221C00370000 | 2024-03-05 4:35PM EDT | 2025-02-21 | 812.00 | 1,276.00 | 1,296.00 | 0.00 | - | - | 1 | 613.28% |
| MSTR251219C00370000 | 2024-04-12 10:19AM EDT | 2025-12-19 | 1,205.00 | 974.70 | 1,014.70 | 0.00 | - | 1 | 26 | 104.19% |
| MSTR260116C00370000 | 2024-04-01 1:38PM EDT | 2026-01-16 | 1,305.05 | 826.00 | 840.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSTR260618C00370000 | 2024-04-09 11:29AM EDT | 2026-06-18 | 1,140.57 | 995.25 | 1,020.25 | 0.00 | - | 1 | 2 | 97.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00370000 | 2024-05-02 3:21PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 50.00% |
| MSTR240719P00370000 | 2024-04-08 12:49PM EDT | 2024-07-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| MSTR240816P00370000 | 2024-03-20 11:18AM EDT | 2024-08-16 | 11.00 | 5.15 | 13.50 | 0.00 | - | 1 | 2 | 140.52% |
| MSTR241018P00370000 | 2024-04-26 10:24AM EDT | 2024-10-18 | 15.85 | 7.00 | 14.90 | 0.00 | - | 2 | 6 | 114.18% |
| MSTR241115P00370000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSTR250117P00370000 | 2024-03-19 10:06AM EDT | 2025-01-17 | 30.84 | 27.35 | 34.65 | 0.00 | - | 2 | 45 | 118.15% |
| MSTR250221P00370000 | 2024-02-28 11:37AM EDT | 2025-02-21 | 30.23 | 27.00 | 37.00 | 0.00 | - | - | 1 | 111.83% |
| MSTR251219P00370000 | 2024-04-26 3:02PM EDT | 2025-12-19 | 65.60 | 50.15 | 70.15 | 0.00 | - | 18 | 20 | 96.11% |
| MSTR260116P00370000 | 2024-05-06 10:11AM EDT | 2026-01-16 | 66.00 | 54.60 | 74.60 | 0.00 | - | 4 | 2 | 96.41% |
| MSTR260618P00370000 | 2024-04-09 11:29AM EDT | 2026-06-18 | 75.57 | 74.00 | 84.00 | 0.00 | - | - | 1 | 93.37% |
© 2024 Yahoo. All rights reserved.