MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01360000 | 2024-05-06 3:18PM EDT | 2024-05-10 | 25.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MSTR240517C01360000 | 2024-05-06 1:41PM EDT | 2024-05-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSTR240524C01360000 | 2024-05-06 3:47PM EDT | 2024-05-24 | 80.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSTR240531C01360000 | 2024-05-06 1:30PM EDT | 2024-05-31 | 112.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSTR240621C01360000 | 2024-05-06 12:35PM EDT | 2024-06-21 | 170.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR240719C01360000 | 2024-05-06 1:40PM EDT | 2024-07-19 | 229.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSTR240816C01360000 | 2024-05-01 11:07AM EDT | 2024-08-16 | 158.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR241115C01360000 | 2024-04-15 2:49PM EDT | 2024-11-15 | 464.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MSTR250117C01360000 | 2024-04-22 11:45AM EDT | 2025-01-17 | 466.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR250221C01360000 | 2024-03-26 1:59PM EDT | 2025-02-21 | 1,000.55 | 440.00 | 457.75 | 0.00 | - | 47 | 43 | 109.58% |
| MSTR251219C01360000 | 2024-05-01 9:35AM EDT | 2025-12-19 | 432.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSTR260618C01360000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,037.63 | 582.00 | 602.00 | 0.00 | - | 3 | 0 | 89.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01360000 | 2024-05-06 3:25PM EDT | 2024-05-10 | 103.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240517P01360000 | 2024-05-06 9:59AM EDT | 2024-05-17 | 129.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240524P01360000 | 2024-05-06 3:25PM EDT | 2024-05-24 | 162.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621P01360000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 228.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240719P01360000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 298.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240816P01360000 | 2024-05-06 11:09AM EDT | 2024-08-16 | 338.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSTR241018P01360000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 374.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR241115P01360000 | 2024-03-14 10:12AM EDT | 2024-11-15 | 424.68 | 406.00 | 416.30 | 0.00 | - | 1 | 1 | 97.44% |
| MSTR250117P01360000 | 2024-05-02 11:35AM EDT | 2025-01-17 | 528.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR251219P01360000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 574.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.