MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00560000 | 2024-03-25 1:54PM EDT | 2024-06-21 | 1,297.54 | 710.00 | 729.35 | 0.00 | - | 3 | 318 | 225.58% |
| MSTR240719C00560000 | 2024-03-21 12:37PM EDT | 2024-07-19 | 1,130.92 | 636.00 | 654.25 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR240816C00560000 | 2024-03-28 12:10PM EDT | 2024-08-16 | 1,218.40 | 750.30 | 762.85 | 0.00 | - | 1 | 1 | 186.44% |
| MSTR241018C00560000 | 2024-04-29 2:36PM EDT | 2024-10-18 | 777.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00560000 | 2024-04-02 11:37AM EDT | 2025-01-17 | 1,043.32 | 656.00 | 669.95 | 0.00 | - | 1 | 118 | 54.89% |
| MSTR251219C00560000 | 2024-02-28 4:59PM EDT | 2025-12-19 | 586.49 | 1,294.00 | 1,314.00 | 0.00 | - | 3 | 21 | 0.00% |
| MSTR260116C00560000 | 2024-02-28 4:59PM EDT | 2026-01-16 | 591.52 | 1,300.00 | 1,320.00 | 0.00 | - | 3 | 8 | 0.00% |
| MSTR260618C00560000 | 2024-02-28 10:53AM EDT | 2026-06-18 | 608.00 | 1,330.00 | 1,350.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00560000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240621P00560000 | 2024-05-01 10:44AM EDT | 2024-06-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSTR240719P00560000 | 2024-05-02 11:52AM EDT | 2024-07-19 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240816P00560000 | 2024-04-22 10:57AM EDT | 2024-08-16 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR241018P00560000 | 2024-04-22 3:31PM EDT | 2024-10-18 | 45.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR241115P00560000 | 2024-04-30 2:19PM EDT | 2024-11-15 | 66.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR250117P00560000 | 2024-05-01 11:15AM EDT | 2025-01-17 | 91.65 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| MSTR250221P00560000 | 2024-03-19 9:47AM EDT | 2025-02-21 | 93.00 | 82.00 | 91.00 | 0.00 | - | 2 | 13 | 107.02% |
| MSTR251219P00560000 | 2024-02-15 4:53PM EDT | 2025-12-19 | 170.08 | 110.10 | 135.00 | 0.00 | - | 1 | 4 | 88.14% |
| MSTR260116P00560000 | 2024-05-01 12:06PM EDT | 2026-01-16 | 162.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR260618P00560000 | 2024-04-30 11:58AM EDT | 2026-06-18 | 172.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.