MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01100000 | 2024-05-06 3:48PM EDT | 2024-05-10 | 168.53 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSTR240517C01100000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 187.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSTR240524C01100000 | 2024-05-06 11:20AM EDT | 2024-05-24 | 247.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240531C01100000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240607C01100000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 219.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240614C01100000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 240.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621C01100000 | 2024-05-06 1:18PM EDT | 2024-06-21 | 295.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTR240719C01100000 | 2024-05-06 1:54PM EDT | 2024-07-19 | 345.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240816C01100000 | 2024-05-03 12:50PM EDT | 2024-08-16 | 349.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018C01100000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 345.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241115C01100000 | 2024-04-30 3:11PM EDT | 2024-11-15 | 360.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250117C01100000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 482.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSTR250221C01100000 | 2024-05-06 10:25AM EDT | 2025-02-21 | 581.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219C01100000 | 2024-05-06 11:32AM EDT | 2025-12-19 | 696.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116C01100000 | 2024-04-30 11:35AM EDT | 2026-01-16 | 551.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618C01100000 | 2024-05-03 10:33AM EDT | 2026-06-18 | 681.56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01100000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 4.95 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 25.00% |
| MSTR240517P01100000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 22.75 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| MSTR240524P01100000 | 2024-05-06 3:01PM EDT | 2024-05-24 | 37.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MSTR240531P01100000 | 2024-05-06 1:36PM EDT | 2024-05-31 | 50.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSTR240607P01100000 | 2024-05-06 11:08AM EDT | 2024-06-07 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240621P01100000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 102.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MSTR240719P01100000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 147.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSTR240816P01100000 | 2024-05-02 12:41PM EDT | 2024-08-16 | 250.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR241018P01100000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 264.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MSTR241115P01100000 | 2024-05-02 1:57PM EDT | 2024-11-15 | 313.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSTR250117P01100000 | 2024-05-06 1:28PM EDT | 2025-01-17 | 297.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSTR250221P01100000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 334.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSTR251219P01100000 | 2024-04-30 12:54PM EDT | 2025-12-19 | 470.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR260116P01100000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 439.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSTR260618P01100000 | 2024-05-03 9:33AM EDT | 2026-06-18 | 475.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.