MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1020.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01020000 | 2024-05-03 12:46PM EDT | 2024-05-10 | 215.13 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| MSTR240517C01020000 | 2024-05-02 2:16PM EDT | 2024-05-17 | 158.50 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
| MSTR240531C01020000 | 2024-05-02 2:15PM EDT | 2024-05-31 | 195.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR240607C01020000 | 2024-05-01 10:17AM EDT | 2024-06-07 | 149.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621C01020000 | 2024-03-27 11:42AM EDT | 2024-06-21 | 989.84 | 363.75 | 374.35 | 0.00 | - | 2 | 9 | 161.35% |
| MSTR240719C01020000 | 2024-04-30 12:41PM EDT | 2024-07-19 | 254.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 364.72% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 316.48% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 263.03% |
| MSTR250117C01020000 | 2024-04-30 3:23PM EDT | 2025-01-17 | 418.15 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 248.09% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 247.37% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 2026-06-18 | 573.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01020000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.80 | 0.00 | 0.00 | 0.00 | - | 21 | 56 | 25.00% |
| MSTR240517P01020000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| MSTR240524P01020000 | 2024-05-02 2:01PM EDT | 2024-05-24 | 65.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| MSTR240531P01020000 | 2024-05-01 9:59AM EDT | 2024-05-31 | 122.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSTR240607P01020000 | 2024-05-03 12:33PM EDT | 2024-06-07 | 69.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MSTR240621P01020000 | 2024-05-03 12:36PM EDT | 2024-06-21 | 90.75 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| MSTR240719P01020000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 136.20 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 6.25% |
| MSTR240816P01020000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 235.87 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| MSTR241018P01020000 | 2024-04-23 12:16PM EDT | 2024-10-18 | 209.75 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 233.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 315.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| MSTR250221P01020000 | 2024-04-16 1:41PM EDT | 2025-02-21 | 300.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 90.58% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 83.56% |
© 2024 Yahoo. All rights reserved.