MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01180000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 15.00 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 25.00% |
| MSTR240510C01180000 | 2024-04-30 1:41PM EDT | 2024-05-10 | 45.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MSTR240517C01180000 | 2024-04-30 10:28AM EDT | 2024-05-17 | 83.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSTR240524C01180000 | 2024-04-19 12:46PM EDT | 2024-05-24 | 187.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR240621C01180000 | 2024-04-30 1:01PM EDT | 2024-06-21 | 147.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MSTR240719C01180000 | 2024-04-30 10:06AM EDT | 2024-07-19 | 245.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 2024-08-16 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 168.07% |
| MSTR241018C01180000 | 2024-03-06 3:34PM EDT | 2024-10-18 | 487.20 | 590.00 | 608.40 | 0.00 | - | 4 | 2 | 237.71% |
| MSTR241115C01180000 | 2024-04-30 9:51AM EDT | 2024-11-15 | 388.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSTR250117C01180000 | 2024-04-22 12:09PM EDT | 2025-01-17 | 545.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR250221C01180000 | 2024-04-02 10:49AM EDT | 2025-02-21 | 767.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 585.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 2026-01-16 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 240.75% |
| MSTR260618C01180000 | 2024-04-16 3:57PM EDT | 2026-06-18 | 697.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01180000 | 2024-04-30 3:49PM EDT | 2024-05-03 | 120.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MSTR240510P01180000 | 2024-04-30 11:08AM EDT | 2024-05-10 | 110.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSTR240517P01180000 | 2024-04-30 12:06PM EDT | 2024-05-17 | 155.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTR240524P01180000 | 2024-04-23 1:01PM EDT | 2024-05-24 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240531P01180000 | 2024-04-24 10:21AM EDT | 2024-05-31 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240607P01180000 | 2024-04-26 1:49PM EDT | 2024-06-07 | 147.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240621P01180000 | 2024-04-30 1:13PM EDT | 2024-06-21 | 244.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240719P01180000 | 2024-04-30 11:12AM EDT | 2024-07-19 | 265.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSTR240816P01180000 | 2024-04-30 10:10AM EDT | 2024-08-16 | 281.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241018P01180000 | 2024-04-30 2:09PM EDT | 2024-10-18 | 366.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 377.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR250117P01180000 | 2024-04-30 12:17PM EDT | 2025-01-17 | 415.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 2025-02-21 | 369.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 2025-12-19 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 78.58% |
| MSTR260116P01180000 | 2024-04-01 9:33AM EDT | 2026-01-16 | 461.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 77.99% |
© 2024 Yahoo. All rights reserved.