MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01460000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 8.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSTR240517C01460000 | 2024-05-01 10:25AM EDT | 2024-05-17 | 15.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSTR240524C01460000 | 2024-05-03 3:11PM EDT | 2024-05-24 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240531C01460000 | 2024-04-25 10:30AM EDT | 2024-05-31 | 116.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSTR240621C01460000 | 2024-04-30 12:55PM EDT | 2024-06-21 | 80.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSTR240719C01460000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 171.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSTR240816C01460000 | 2024-03-25 3:51PM EDT | 2024-08-16 | 762.48 | 263.00 | 276.10 | 0.00 | - | 1 | 2 | 135.55% |
| MSTR241018C01460000 | 2024-05-01 12:54PM EDT | 2024-10-18 | 202.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR250117C01460000 | 2024-04-22 3:24PM EDT | 2025-01-17 | 450.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR251219C01460000 | 2024-04-02 2:05PM EDT | 2025-12-19 | 786.48 | 456.00 | 476.00 | 0.00 | - | - | 1 | 89.37% |
| MSTR260116C01460000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 599.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR260618C01460000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 977.86 | 576.00 | 594.00 | 0.00 | - | 2 | 2 | 97.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01460000 | 2024-05-02 9:34AM EDT | 2024-05-10 | 382.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517P01460000 | 2024-05-01 11:42AM EDT | 2024-05-17 | 437.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240524P01460000 | 2024-04-30 9:44AM EDT | 2024-05-24 | 307.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240607P01460000 | 2024-04-29 10:42AM EDT | 2024-06-07 | 306.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621P01460000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 358.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240719P01460000 | 2024-04-25 3:09PM EDT | 2024-07-19 | 408.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240816P01460000 | 2024-04-15 9:34AM EDT | 2024-08-16 | 387.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018P01460000 | 2024-05-01 11:34AM EDT | 2024-10-18 | 597.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115P01460000 | 2024-03-15 11:36AM EDT | 2024-11-15 | 504.20 | 470.00 | 484.90 | 0.00 | - | - | 1 | 90.58% |
| MSTR250221P01460000 | 2024-03-27 9:48AM EDT | 2025-02-21 | 487.39 | 586.00 | 601.00 | 0.00 | - | 1 | 0 | 100.82% |
| MSTR260116P01460000 | 2024-03-18 9:36AM EDT | 2026-01-16 | 660.00 | 704.00 | 723.85 | 0.00 | - | 10 | 11 | 89.25% |
© 2024 Yahoo. All rights reserved.