MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01130000 | 2024-05-07 12:59PM EDT | 2024-05-10 | 164.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSTR240517C01130000 | 2024-05-03 1:40PM EDT | 2024-05-17 | 148.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240621C01130000 | 2024-05-07 12:07PM EDT | 2024-06-21 | 278.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSTR240719C01130000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 354.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240816C01130000 | 2024-03-28 10:48AM EDT | 2024-08-16 | 922.45 | 390.55 | 403.85 | 0.00 | - | 5 | 5 | 134.42% |
| MSTR241018C01130000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 408.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115C01130000 | 2024-04-04 9:41AM EDT | 2024-11-15 | 872.00 | 412.00 | 427.75 | 0.00 | - | 1 | 3 | 104.60% |
| MSTR250117C01130000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,087.57 | 519.65 | 538.00 | 0.00 | - | 3 | 4 | 121.24% |
| MSTR250221C01130000 | 2024-05-03 3:42PM EDT | 2025-02-21 | 486.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR260116C01130000 | 2024-03-07 10:41AM EDT | 2026-01-16 | 712.00 | 802.00 | 822.00 | 0.00 | - | - | 1 | 136.52% |
| MSTR260618C01130000 | 2024-04-30 11:10AM EDT | 2026-06-18 | 588.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01130000 | 2024-05-07 3:33PM EDT | 2024-05-10 | 5.75 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| MSTR240517P01130000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 25.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSTR240524P01130000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR240531P01130000 | 2024-04-30 3:58PM EDT | 2024-05-31 | 173.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSTR240607P01130000 | 2024-04-30 9:35AM EDT | 2024-06-07 | 146.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSTR240621P01130000 | 2024-05-07 10:33AM EDT | 2024-06-21 | 108.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR240719P01130000 | 2024-05-01 10:35AM EDT | 2024-07-19 | 266.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR240816P01130000 | 2024-05-03 12:41PM EDT | 2024-08-16 | 226.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSTR241018P01130000 | 2024-04-30 1:23PM EDT | 2024-10-18 | 334.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSTR241115P01130000 | 2024-04-30 11:34AM EDT | 2024-11-15 | 346.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MSTR250221P01130000 | 2024-03-11 2:05PM EDT | 2025-02-21 | 350.25 | 304.55 | 318.00 | 0.00 | - | 6 | 6 | 89.97% |
© 2024 Yahoo. All rights reserved.