MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01340000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 26.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSTR240517C01340000 | 2024-05-06 11:23AM EDT | 2024-05-17 | 83.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSTR240524C01340000 | 2024-05-06 3:40PM EDT | 2024-05-24 | 89.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSTR240531C01340000 | 2024-05-03 11:52AM EDT | 2024-05-31 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR240607C01340000 | 2024-05-06 10:45AM EDT | 2024-06-07 | 168.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR240621C01340000 | 2024-05-06 10:59AM EDT | 2024-06-21 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR240719C01340000 | 2024-05-02 9:38AM EDT | 2024-07-19 | 143.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR240816C01340000 | 2024-05-06 9:35AM EDT | 2024-08-16 | 284.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR241018C01340000 | 2024-05-06 10:25AM EDT | 2024-10-18 | 395.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR241115C01340000 | 2024-05-02 12:30PM EDT | 2024-11-15 | 280.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSTR250117C01340000 | 2024-05-06 10:50AM EDT | 2025-01-17 | 454.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSTR250221C01340000 | 2024-05-06 10:16AM EDT | 2025-02-21 | 487.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSTR260618C01340000 | 2024-04-08 10:43AM EDT | 2026-06-18 | 848.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01340000 | 2024-05-06 3:44PM EDT | 2024-05-10 | 101.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSTR240517P01340000 | 2024-05-06 12:53PM EDT | 2024-05-17 | 118.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSTR240524P01340000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 195.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240531P01340000 | 2024-05-06 2:19PM EDT | 2024-05-31 | 162.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621P01340000 | 2024-05-06 12:04PM EDT | 2024-06-21 | 211.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSTR240719P01340000 | 2024-05-06 10:59AM EDT | 2024-07-19 | 270.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240816P01340000 | 2024-05-06 9:48AM EDT | 2024-08-16 | 322.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241018P01340000 | 2024-05-06 2:57PM EDT | 2024-10-18 | 383.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241115P01340000 | 2024-05-01 11:57AM EDT | 2024-11-15 | 525.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117P01340000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 511.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250221P01340000 | 2024-04-16 10:11AM EDT | 2025-02-21 | 497.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116P01340000 | 2024-04-30 12:16PM EDT | 2026-01-16 | 643.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR260618P01340000 | 2024-04-30 12:19PM EDT | 2026-06-18 | 665.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.