MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01540000 | 2024-05-07 2:17PM EDT | 2024-05-10 | 2.23 | 0.00 | 0.00 | 0.00 | - | 19 | 14 | 50.00% |
| MSTR240517C01540000 | 2024-05-07 1:33PM EDT | 2024-05-17 | 15.90 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 25.00% |
| MSTR240524C01540000 | 2024-05-07 1:33PM EDT | 2024-05-24 | 34.76 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 12.50% |
| MSTR240607C01540000 | 2024-05-02 2:17PM EDT | 2024-06-07 | 54.00 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| MSTR240621C01540000 | 2024-05-06 10:10AM EDT | 2024-06-21 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| MSTR240719C01540000 | 2024-05-06 11:31AM EDT | 2024-07-19 | 188.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| MSTR240816C01540000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 200.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| MSTR241018C01540000 | 2024-04-26 3:15PM EDT | 2024-10-18 | 324.11 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| MSTR241115C01540000 | 2024-05-01 11:43AM EDT | 2024-11-15 | 208.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| MSTR250117C01540000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 233.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| MSTR250221C01540000 | 2024-03-19 11:51AM EDT | 2025-02-21 | 524.51 | 378.00 | 398.00 | 0.00 | - | 1 | 1 | 108.37% |
| MSTR251219C01540000 | 2024-04-01 10:39AM EDT | 2025-12-19 | 865.00 | 376.00 | 394.00 | 0.00 | - | 1 | 2 | 75.42% |
| MSTR260116C01540000 | 2024-03-19 1:33PM EDT | 2026-01-16 | 747.16 | 522.00 | 542.00 | 0.00 | - | 2 | 1 | 97.88% |
| MSTR260618C01540000 | 2024-03-28 11:31AM EDT | 2026-06-18 | 980.00 | 616.00 | 634.00 | 0.00 | - | 1 | 2 | 102.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01540000 | 2024-04-26 11:28AM EDT | 2024-05-10 | 325.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240517P01540000 | 2024-05-03 11:07AM EDT | 2024-05-17 | 343.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSTR240621P01540000 | 2024-05-07 11:52AM EDT | 2024-06-21 | 348.80 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MSTR240719P01540000 | 2024-04-16 10:55AM EDT | 2024-07-19 | 470.91 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| MSTR240816P01540000 | 2024-04-19 2:19PM EDT | 2024-08-16 | 542.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241018P01540000 | 2024-05-07 12:57PM EDT | 2024-10-18 | 519.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241115P01540000 | 2024-04-08 3:26PM EDT | 2024-11-15 | 544.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR250117P01540000 | 2024-05-07 3:52PM EDT | 2025-01-17 | 590.45 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSTR260116P01540000 | 2024-04-08 3:47PM EDT | 2026-01-16 | 686.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR260618P01540000 | 2024-03-11 10:45AM EDT | 2026-06-18 | 737.00 | 714.00 | 732.00 | 0.00 | - | 1 | 1 | 74.01% |
© 2024 Yahoo. All rights reserved.