MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:600.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00600000 | 2024-04-30 11:51AM EDT | 2024-05-03 | 487.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240510C00600000 | 2024-04-29 3:45PM EDT | 2024-05-10 | 675.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240524C00600000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 693.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621C00600000 | 2024-04-30 12:09PM EDT | 2024-06-21 | 515.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTR240719C00600000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 515.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTR240816C00600000 | 2024-04-17 3:27PM EDT | 2024-08-16 | 643.45 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| MSTR241018C00600000 | 2024-04-01 11:32AM EDT | 2024-10-18 | 1,096.62 | 505.20 | 523.15 | 0.00 | - | 1 | 6 | 114.72% |
| MSTR241115C00600000 | 2024-03-14 2:08PM EDT | 2024-11-15 | 1,155.00 | 944.95 | 964.00 | 0.00 | - | 1 | 3 | 453.64% |
| MSTR250117C00600000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 580.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 2025-02-21 | 691.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR251219C00600000 | 2024-04-15 1:00PM EDT | 2025-12-19 | 981.00 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| MSTR260116C00600000 | 2024-04-01 9:47AM EDT | 2026-01-16 | 1,257.04 | 644.00 | 660.00 | 0.00 | - | 2 | 74 | 104.45% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00600000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 50.00% |
| MSTR240510P00600000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.00 | 0.00 | - | 113 | 280 | 50.00% |
| MSTR240524P00600000 | 2024-05-01 3:25PM EDT | 2024-05-24 | 1.94 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 50.00% |
| MSTR240531P00600000 | 2024-05-01 2:50PM EDT | 2024-05-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MSTR240621P00600000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 14.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MSTR240719P00600000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 28.39 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 25.00% |
| MSTR240816P00600000 | 2024-05-01 2:18PM EDT | 2024-08-16 | 43.61 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| MSTR241018P00600000 | 2024-05-01 12:04PM EDT | 2024-10-18 | 73.58 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| MSTR241115P00600000 | 2024-05-01 3:52PM EDT | 2024-11-15 | 84.18 | 0.00 | 0.00 | 0.00 | - | 65 | 74 | 12.50% |
| MSTR250117P00600000 | 2024-05-01 2:07PM EDT | 2025-01-17 | 102.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSTR250221P00600000 | 2024-03-22 9:50AM EDT | 2025-02-21 | 95.23 | 101.00 | 112.50 | 0.00 | - | 3 | 8 | 96.91% |
| MSTR251219P00600000 | 2024-05-01 2:25PM EDT | 2025-12-19 | 165.05 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 6.25% |
| MSTR260116P00600000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 180.90 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 6.25% |
| MSTR260618P00600000 | 2024-04-30 11:42AM EDT | 2026-06-18 | 194.95 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
© 2024 Yahoo. All rights reserved.