MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:610.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00610000 | 2024-04-17 11:27AM EDT | 2024-05-31 | 567.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621C00610000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 750.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240719C00610000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 480.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00610000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 693.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241018C00610000 | 2024-03-26 9:34AM EDT | 2024-10-18 | 1,345.00 | 682.20 | 703.80 | 0.00 | - | 1 | 1 | 125.37% |
| MSTR241115C00610000 | 2024-04-03 9:40AM EDT | 2024-11-15 | 1,057.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00610000 | 2024-04-15 11:21AM EDT | 2025-01-17 | 897.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221C00610000 | 2024-03-13 1:28PM EDT | 2025-02-21 | 1,244.38 | 968.00 | 988.00 | 0.00 | - | 2 | 2 | 235.55% |
| MSTR251219C00610000 | 2024-02-29 11:11AM EDT | 2025-12-19 | 591.69 | 1,266.00 | 1,286.00 | 0.00 | - | 3 | 154 | 0.00% |
| MSTR260116C00610000 | 2024-03-14 3:47PM EDT | 2026-01-16 | 1,191.55 | 1,042.65 | 1,067.50 | 0.00 | - | 1 | 8 | 197.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00610000 | 2024-05-02 2:47PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR240524P00610000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240531P00610000 | 2024-04-30 10:28AM EDT | 2024-05-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240607P00610000 | 2024-05-01 12:42PM EDT | 2024-06-07 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSTR240621P00610000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240719P00610000 | 2024-04-29 2:04PM EDT | 2024-07-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR240816P00610000 | 2024-04-30 12:39PM EDT | 2024-08-16 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR241018P00610000 | 2024-04-23 12:59PM EDT | 2024-10-18 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR241115P00610000 | 2024-04-30 2:43PM EDT | 2024-11-15 | 80.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250117P00610000 | 2024-04-22 9:41AM EDT | 2025-01-17 | 96.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250221P00610000 | 2024-05-01 11:01AM EDT | 2025-02-21 | 119.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR251219P00610000 | 2024-02-29 2:11PM EDT | 2025-12-19 | 167.58 | 135.00 | 150.00 | 0.00 | - | 2 | 24 | 87.12% |
| MSTR260116P00610000 | 2024-05-02 1:55PM EDT | 2026-01-16 | 174.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR260618P00610000 | 2024-04-30 11:23AM EDT | 2026-06-18 | 196.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.