MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1030.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01030000 | 2024-05-03 10:42AM EDT | 2024-05-10 | 204.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR240517C01030000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 219.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240524C01030000 | 2024-05-01 1:13PM EDT | 2024-05-24 | 116.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR240531C01030000 | 2024-05-02 10:49AM EDT | 2024-05-31 | 157.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621C01030000 | 2024-05-03 10:31AM EDT | 2024-06-21 | 308.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSTR240719C01030000 | 2024-05-02 9:40AM EDT | 2024-07-19 | 237.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTR240816C01030000 | 2024-05-01 10:02AM EDT | 2024-08-16 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018C01030000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 310.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115C01030000 | 2024-03-04 12:39PM EDT | 2024-11-15 | 582.62 | 818.70 | 837.70 | 0.00 | - | 1 | 7 | 255.04% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 2025-01-17 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 113.94% |
| MSTR251219C01030000 | 2024-05-01 12:15PM EDT | 2025-12-19 | 504.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116C01030000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 511.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 2026-06-18 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 96.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01030000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 6.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSTR240517P01030000 | 2024-05-03 2:10PM EDT | 2024-05-17 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240524P01030000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240531P01030000 | 2024-05-01 2:08PM EDT | 2024-05-31 | 107.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MSTR240607P01030000 | 2024-05-03 12:42PM EDT | 2024-06-07 | 71.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR240621P01030000 | 2024-05-03 1:30PM EDT | 2024-06-21 | 94.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MSTR240719P01030000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 142.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR240816P01030000 | 2024-05-01 10:11AM EDT | 2024-08-16 | 241.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSTR241018P01030000 | 2024-04-30 2:05PM EDT | 2024-10-18 | 270.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR241115P01030000 | 2024-05-01 3:10PM EDT | 2024-11-15 | 283.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR250117P01030000 | 2024-03-07 10:38AM EDT | 2025-01-17 | 301.00 | 270.35 | 288.00 | 0.00 | - | 1 | 1 | 100.66% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 2025-02-21 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 91.06% |
© 2024 Yahoo. All rights reserved.