MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01280000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 46.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| MSTR240517C01280000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 79.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MSTR240524C01280000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 56.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MSTR240531C01280000 | 2024-05-06 2:42PM EDT | 2024-05-31 | 144.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSTR240621C01280000 | 2024-05-06 12:32PM EDT | 2024-06-21 | 203.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| MSTR240719C01280000 | 2024-05-06 3:29PM EDT | 2024-07-19 | 252.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MSTR240816C01280000 | 2024-05-06 9:35AM EDT | 2024-08-16 | 306.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSTR241018C01280000 | 2024-04-23 9:32AM EDT | 2024-10-18 | 433.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSTR241115C01280000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 330.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MSTR250117C01280000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 456.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MSTR250221C01280000 | 2024-04-30 10:12AM EDT | 2025-02-21 | 392.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MSTR260116C01280000 | 2024-04-30 10:13AM EDT | 2026-01-16 | 528.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MSTR260618C01280000 | 2024-04-29 11:11AM EDT | 2026-06-18 | 706.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01280000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 59.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSTR240517P01280000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 92.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSTR240524P01280000 | 2024-05-06 3:42PM EDT | 2024-05-24 | 119.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSTR240531P01280000 | 2024-05-06 3:42PM EDT | 2024-05-31 | 138.93 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSTR240607P01280000 | 2024-05-06 2:52PM EDT | 2024-06-07 | 146.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621P01280000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 179.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR240719P01280000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 246.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR240816P01280000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 314.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR241018P01280000 | 2024-04-23 12:26PM EDT | 2024-10-18 | 356.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241115P01280000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 434.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250117P01280000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 473.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116P01280000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 571.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618P01280000 | 2024-04-29 11:10AM EDT | 2026-06-18 | 575.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.