MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:880.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00880000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 235.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240517C00880000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 319.55 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 0.00% |
| MSTR240531C00880000 | 2024-04-29 3:45PM EDT | 2024-05-31 | 432.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621C00880000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 283.00 | 0.00 | 0.00 | 0.00 | - | 10 | 436 | 0.00% |
| MSTR240719C00880000 | 2024-04-22 11:31AM EDT | 2024-07-19 | 494.64 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 0.00% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 2024-08-16 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 242.11% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 2024-10-18 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 80.85% |
| MSTR241115C00880000 | 2024-04-29 2:27PM EDT | 2024-11-15 | 602.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00880000 | 2024-05-03 11:31AM EDT | 2025-01-17 | 560.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 2025-02-21 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 285.36% |
| MSTR251219C00880000 | 2024-03-15 12:28PM EDT | 2025-12-19 | 1,088.00 | 910.00 | 930.00 | 0.00 | - | 1 | 23 | 164.64% |
| MSTR260116C00880000 | 2024-05-01 11:37AM EDT | 2026-01-16 | 555.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 2026-06-18 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 314.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00880000 | 2024-05-03 12:06PM EDT | 2024-05-10 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| MSTR240517P00880000 | 2024-05-03 2:25PM EDT | 2024-05-17 | 6.11 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 25.00% |
| MSTR240524P00880000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| MSTR240531P00880000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 48.13 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| MSTR240607P00880000 | 2024-04-30 9:49AM EDT | 2024-06-07 | 40.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSTR240621P00880000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| MSTR240719P00880000 | 2024-05-03 10:05AM EDT | 2024-07-19 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| MSTR240816P00880000 | 2024-04-17 11:59AM EDT | 2024-08-16 | 145.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| MSTR241018P00880000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 185.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MSTR241115P00880000 | 2024-04-16 11:40AM EDT | 2024-11-15 | 181.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| MSTR250117P00880000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 227.44 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 2025-02-21 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 108.06% |
| MSTR260116P00880000 | 2024-03-18 10:07AM EDT | 2026-01-16 | 293.00 | 309.60 | 330.00 | 0.00 | - | 1 | 1 | 92.25% |
© 2024 Yahoo. All rights reserved.