MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01080000 | 2024-05-08 2:02PM EDT | 2024-05-10 | 164.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240517C01080000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240524C01080000 | 2024-05-02 9:37AM EDT | 2024-05-24 | 119.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240531C01080000 | 2024-05-03 9:38AM EDT | 2024-05-31 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240607C01080000 | 2024-05-01 3:34PM EDT | 2024-06-07 | 128.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621C01080000 | 2024-05-06 9:56AM EDT | 2024-06-21 | 324.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240719C01080000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 244.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR241018C01080000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 325.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR250117C01080000 | 2024-04-30 2:02PM EDT | 2025-01-17 | 391.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219C01080000 | 2024-04-30 3:41PM EDT | 2025-12-19 | 537.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR260116C01080000 | 2024-03-07 11:22AM EDT | 2026-01-16 | 654.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 143.19% |
| MSTR260618C01080000 | 2024-05-02 12:40PM EDT | 2026-06-18 | 586.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01080000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 1.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MSTR240517P01080000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 13.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSTR240524P01080000 | 2024-05-08 10:17AM EDT | 2024-05-24 | 36.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR240531P01080000 | 2024-05-08 10:56AM EDT | 2024-05-31 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240607P01080000 | 2024-05-07 2:38PM EDT | 2024-06-07 | 61.99 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MSTR240621P01080000 | 2024-05-07 3:20PM EDT | 2024-06-21 | 87.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSTR240719P01080000 | 2024-05-08 12:05PM EDT | 2024-07-19 | 134.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR240816P01080000 | 2024-05-03 12:36PM EDT | 2024-08-16 | 201.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSTR241018P01080000 | 2024-04-30 3:30PM EDT | 2024-10-18 | 297.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSTR241115P01080000 | 2024-05-02 11:15AM EDT | 2024-11-15 | 305.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR250117P01080000 | 2024-03-28 11:42AM EDT | 2025-01-17 | 290.85 | 302.45 | 314.95 | 0.00 | - | 6 | 13 | 101.97% |
| MSTR251219P01080000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 453.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.