MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1580.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01580000 | 2024-04-30 12:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSTR240510C01580000 | 2024-05-01 9:43AM EDT | 2024-05-10 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240517C01580000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR240524C01580000 | 2024-05-01 11:41AM EDT | 2024-05-24 | 17.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR240621C01580000 | 2024-04-30 3:13PM EDT | 2024-06-21 | 72.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSTR240719C01580000 | 2024-04-29 3:49PM EDT | 2024-07-19 | 195.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240816C01580000 | 2024-04-18 10:43AM EDT | 2024-08-16 | 257.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR241018C01580000 | 2024-04-15 3:09PM EDT | 2024-10-18 | 358.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR241115C01580000 | 2024-05-01 2:43PM EDT | 2024-11-15 | 221.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR250117C01580000 | 2024-04-30 10:17AM EDT | 2025-01-17 | 296.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250221C01580000 | 2024-04-05 3:45PM EDT | 2025-02-21 | 586.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR251219C01580000 | 2024-04-30 11:15AM EDT | 2025-12-19 | 443.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSTR260116C01580000 | 2024-03-25 10:54AM EDT | 2026-01-16 | 1,010.00 | 568.00 | 588.00 | 0.00 | - | 2 | 15 | 140.46% |
| MSTR260618C01580000 | 2024-03-11 11:02AM EDT | 2026-06-18 | 872.71 | 720.00 | 740.00 | 0.00 | - | 1 | 2 | 162.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01580000 | 2024-05-01 3:21PM EDT | 2024-05-03 | 508.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSTR240510P01580000 | 2024-04-30 9:51AM EDT | 2024-05-10 | 404.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517P01580000 | 2024-04-30 11:51AM EDT | 2024-05-17 | 502.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240621P01580000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719P01580000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 599.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240816P01580000 | 2024-04-17 1:02PM EDT | 2024-08-16 | 596.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018P01580000 | 2024-04-09 11:42AM EDT | 2024-10-18 | 571.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115P01580000 | 2024-04-11 1:44PM EDT | 2024-11-15 | 544.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117P01580000 | 2024-03-12 3:14PM EDT | 2025-01-17 | 642.32 | 564.00 | 579.75 | 0.00 | - | - | 10 | 43.66% |
| MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 2025-12-19 | 730.00 | 696.00 | 714.00 | 0.00 | - | - | 2 | 56.91% |
| MSTR260116P01580000 | 2024-03-15 2:26PM EDT | 2026-01-16 | 731.95 | 702.00 | 722.00 | 0.00 | - | - | 1 | 56.96% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 2026-06-18 | 735.00 | 790.00 | 808.00 | 0.00 | - | 2 | 1 | 65.67% |
© 2024 Yahoo. All rights reserved.