MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01330000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 28.90 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| MSTR240517C01330000 | 2024-05-03 10:22AM EDT | 2024-05-17 | 62.36 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| MSTR240524C01330000 | 2024-04-30 10:03AM EDT | 2024-05-24 | 79.61 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MSTR240531C01330000 | 2024-04-25 3:03PM EDT | 2024-05-31 | 155.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| MSTR240621C01330000 | 2024-05-03 10:11AM EDT | 2024-06-21 | 164.05 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| MSTR240719C01330000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 216.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| MSTR240816C01330000 | 2024-04-30 2:18PM EDT | 2024-08-16 | 196.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| MSTR241018C01330000 | 2024-05-01 11:44AM EDT | 2024-10-18 | 223.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 269.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSTR250117C01330000 | 2024-04-22 3:22PM EDT | 2025-01-17 | 494.62 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 1.56% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 2025-02-21 | 525.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MSTR251219C01330000 | 2024-04-22 10:05AM EDT | 2025-12-19 | 655.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| MSTR260116C01330000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 796.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MSTR260618C01330000 | 2024-04-23 11:53AM EDT | 2026-06-18 | 726.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01330000 | 2024-05-03 12:36PM EDT | 2024-05-10 | 135.15 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| MSTR240517P01330000 | 2024-05-03 10:12AM EDT | 2024-05-17 | 170.13 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR240524P01330000 | 2024-05-01 11:28AM EDT | 2024-05-24 | 336.54 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR240531P01330000 | 2024-04-22 11:17AM EDT | 2024-05-31 | 241.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621P01330000 | 2024-05-03 12:38PM EDT | 2024-06-21 | 256.45 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| MSTR240719P01330000 | 2024-05-03 2:16PM EDT | 2024-07-19 | 305.35 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| MSTR240816P01330000 | 2024-05-03 10:09AM EDT | 2024-08-16 | 358.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MSTR241018P01330000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 499.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR241115P01330000 | 2024-05-03 10:11AM EDT | 2024-11-15 | 435.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR250117P01330000 | 2024-05-02 11:41AM EDT | 2025-01-17 | 507.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR251219P01330000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 573.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116P01330000 | 2024-03-11 1:45PM EDT | 2026-01-16 | 568.00 | 512.00 | 530.00 | 0.00 | - | 2 | 2 | 72.80% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 2026-06-18 | 567.85 | 624.00 | 641.45 | 0.00 | - | 10 | 20 | 82.71% |
© 2024 Yahoo. All rights reserved.