MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01490000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 6.91 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MSTR240517C01490000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 25.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSTR240524C01490000 | 2024-04-25 3:43PM EDT | 2024-05-24 | 89.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240531C01490000 | 2024-05-01 12:00PM EDT | 2024-05-31 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSTR240607C01490000 | 2024-05-01 9:31AM EDT | 2024-06-07 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSTR240621C01490000 | 2024-05-03 2:00PM EDT | 2024-06-21 | 116.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240719C01490000 | 2024-05-02 11:57AM EDT | 2024-07-19 | 125.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR240816C01490000 | 2024-04-30 12:55PM EDT | 2024-08-16 | 155.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR241018C01490000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR241115C01490000 | 2024-05-01 9:31AM EDT | 2024-11-15 | 212.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR250117C01490000 | 2024-04-15 2:16PM EDT | 2025-01-17 | 470.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR250221C01490000 | 2024-03-19 10:59AM EDT | 2025-02-21 | 475.00 | 387.50 | 404.55 | 0.00 | - | 1 | 2 | 112.00% |
| MSTR260116C01490000 | 2024-03-22 9:31AM EDT | 2026-01-16 | 816.00 | 508.00 | 528.00 | 0.00 | - | 1 | 2 | 97.53% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 2026-06-18 | 790.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01490000 | 2024-05-01 11:18AM EDT | 2024-05-10 | 476.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSTR240517P01490000 | 2024-05-02 9:43AM EDT | 2024-05-17 | 423.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240524P01490000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 311.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621P01490000 | 2024-04-26 11:43AM EDT | 2024-06-21 | 385.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR240719P01490000 | 2024-05-03 12:12PM EDT | 2024-07-19 | 428.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240816P01490000 | 2024-04-10 12:48PM EDT | 2024-08-16 | 407.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR241018P01490000 | 2024-04-15 10:33AM EDT | 2024-10-18 | 467.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115P01490000 | 2024-04-18 12:23PM EDT | 2024-11-15 | 561.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 2025-02-21 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 96.17% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 2025-12-19 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 75.02% |
© 2024 Yahoo. All rights reserved.