MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Strike:450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00450000 | 2024-04-18 11:03AM EDT | 2024-06-21 | 827.44 | 751.85 | 766.45 | 0.00 | - | 1 | 59 | 190.01% |
| MSTR240719C00450000 | 2024-05-06 11:19AM EDT | 2024-07-19 | 865.20 | 754.15 | 771.35 | 0.00 | - | 3 | 59 | 156.39% |
| MSTR240816C00450000 | 2024-04-22 10:08AM EDT | 2024-08-16 | 881.39 | 758.30 | 775.70 | 0.00 | - | 1 | 2 | 140.10% |
| MSTR241018C00450000 | 2024-04-22 10:08AM EDT | 2024-10-18 | 894.38 | 770.35 | 787.70 | 0.00 | - | 1 | 5 | 124.17% |
| MSTR250117C00450000 | 2024-05-08 3:16PM EDT | 2025-01-17 | 842.28 | 795.45 | 812.20 | 0.00 | - | 8 | 175 | 119.51% |
| MSTR251219C00450000 | 2024-04-19 3:06PM EDT | 2025-12-19 | 854.78 | 864.00 | 881.95 | 0.00 | - | 2 | 60 | 109.72% |
| MSTR260116C00450000 | 2024-04-15 11:37AM EDT | 2026-01-16 | 1,084.95 | 868.00 | 890.00 | 0.00 | - | 1 | 23 | 109.79% |
| MSTR260618C00450000 | 2024-02-23 12:12PM EDT | 2026-06-18 | 411.00 | 1,220.00 | 1,240.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00450000 | 2024-05-07 12:48PM EDT | 2024-06-21 | 1.36 | 0.01 | 1.50 | 0.00 | - | 18 | 170 | 117.82% |
| MSTR240719P00450000 | 2024-05-03 1:19PM EDT | 2024-07-19 | 6.08 | 0.48 | 6.05 | 0.00 | - | 5 | 106 | 112.45% |
| MSTR240816P00450000 | 2024-05-07 3:12PM EDT | 2024-08-16 | 10.11 | 5.50 | 10.00 | 0.00 | - | 2 | 46 | 111.16% |
| MSTR241018P00450000 | 2024-05-09 2:53PM EDT | 2024-10-18 | 16.09 | 12.85 | 17.00 | 0.00 | - | 3 | 24 | 100.14% |
| MSTR241115P00450000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 25.90 | 18.90 | 26.75 | 0.00 | - | 1 | 19 | 102.89% |
| MSTR250117P00450000 | 2024-05-07 9:52AM EDT | 2025-01-17 | 37.88 | 31.75 | 39.50 | 0.00 | - | 1 | 211 | 101.34% |
| MSTR250221P00450000 | 2024-05-07 9:53AM EDT | 2025-02-21 | 44.61 | 38.00 | 47.00 | 0.00 | - | 1 | 3 | 100.46% |
| MSTR251219P00450000 | 2024-05-01 1:12PM EDT | 2025-12-19 | 104.18 | 83.00 | 91.95 | 0.00 | - | 2 | 27 | 92.08% |
| MSTR260116P00450000 | 2024-05-03 10:01AM EDT | 2026-01-16 | 95.29 | 87.00 | 95.95 | 0.00 | - | 1 | 66 | 91.73% |
| MSTR260618P00450000 | 2024-04-22 10:40AM EDT | 2026-06-18 | 111.25 | 102.00 | 114.60 | 0.00 | - | 1 | 2 | 88.66% |
© 2024 Yahoo. All rights reserved.