MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00470000 | 2024-04-12 12:33PM EDT | 2024-06-21 | 1,026.20 | 796.65 | 812.05 | 0.00 | - | 1 | 57 | 0.00% |
| MSTR240719C00470000 | 2024-03-12 11:10AM EDT | 2024-07-19 | 1,084.58 | 1,059.10 | 1,075.90 | 0.00 | - | 1 | 2 | 468.96% |
| MSTR241018C00470000 | 2024-03-11 1:21PM EDT | 2024-10-18 | 1,190.00 | 1,118.50 | 1,137.90 | 0.00 | - | 1 | 1 | 373.90% |
| MSTR241115C00470000 | 2024-03-04 11:00AM EDT | 2024-11-15 | 838.30 | 1,171.35 | 1,190.00 | 0.00 | - | 1 | 1 | 408.86% |
| MSTR250117C00470000 | 2024-03-15 1:32PM EDT | 2025-01-17 | 1,255.00 | 1,056.00 | 1,075.90 | 0.00 | - | 1 | 44 | 248.52% |
| MSTR251219C00470000 | 2024-04-30 2:34PM EDT | 2025-12-19 | 767.50 | 916.00 | 936.00 | 0.00 | - | 1 | 20 | 101.63% |
| MSTR260116C00470000 | 2024-03-28 10:27AM EDT | 2026-01-16 | 1,500.00 | 942.00 | 962.00 | 0.00 | - | 3 | 2 | 109.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00470000 | 2024-04-29 10:30AM EDT | 2024-06-21 | 1.50 | 0.58 | 1.50 | -2.00 | -57.14% | 10 | 62 | 123.39% |
| MSTR240719P00470000 | 2024-04-30 10:09AM EDT | 2024-07-19 | 10.38 | 2.45 | 6.55 | 0.00 | - | 2 | 39 | 119.52% |
| MSTR240816P00470000 | 2024-04-17 1:37PM EDT | 2024-08-16 | 20.67 | 7.00 | 10.80 | 0.00 | - | 1 | 16 | 115.06% |
| MSTR241018P00470000 | 2024-03-11 11:34AM EDT | 2024-10-18 | 24.60 | 21.20 | 29.45 | 0.00 | - | 7 | 47 | 114.95% |
| MSTR241115P00470000 | 2024-05-07 12:05PM EDT | 2024-11-15 | 29.00 | 22.20 | 29.25 | 0.00 | - | 1 | 4 | 106.64% |
| MSTR250117P00470000 | 2024-04-30 12:51PM EDT | 2025-01-17 | 55.00 | 35.05 | 41.70 | 0.00 | - | 1 | 59 | 103.81% |
| MSTR250221P00470000 | 2024-03-22 9:50AM EDT | 2025-02-21 | 55.23 | 57.00 | 65.95 | 0.00 | - | 3 | 3 | 113.95% |
| MSTR251219P00470000 | 2024-01-31 1:40PM EDT | 2025-12-19 | 146.80 | 94.00 | 104.00 | 0.00 | - | 1 | 3 | 96.48% |
| MSTR260116P00470000 | 2024-02-15 12:50PM EDT | 2026-01-16 | 116.56 | 87.60 | 107.45 | 0.00 | - | 1 | 2 | 93.65% |
| MSTR260618P00470000 | 2024-05-03 11:45AM EDT | 2026-06-18 | 119.50 | 106.20 | 120.00 | 0.00 | - | 1 | 3 | 89.65% |
© 2024 Yahoo. All rights reserved.