MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01540000 | 2024-05-03 1:13PM EDT | 2024-05-10 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSTR240517C01540000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 23.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSTR240524C01540000 | 2024-04-23 10:31AM EDT | 2024-05-24 | 146.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240607C01540000 | 2024-05-02 2:17PM EDT | 2024-06-07 | 54.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSTR240621C01540000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 102.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSTR240719C01540000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 152.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240816C01540000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 200.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSTR241018C01540000 | 2024-04-26 3:15PM EDT | 2024-10-18 | 324.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR241115C01540000 | 2024-05-01 11:43AM EDT | 2024-11-15 | 208.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR250117C01540000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 233.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR250221C01540000 | 2024-03-19 11:51AM EDT | 2025-02-21 | 524.51 | 378.00 | 398.00 | 0.00 | - | 1 | 1 | 112.91% |
| MSTR251219C01540000 | 2024-04-01 10:39AM EDT | 2025-12-19 | 865.00 | 376.00 | 394.00 | 0.00 | - | 1 | 2 | 78.73% |
| MSTR260116C01540000 | 2024-03-19 1:33PM EDT | 2026-01-16 | 747.16 | 522.00 | 542.00 | 0.00 | - | 2 | 1 | 101.84% |
| MSTR260618C01540000 | 2024-03-28 11:31AM EDT | 2026-06-18 | 980.00 | 616.00 | 634.00 | 0.00 | - | 1 | 2 | 106.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01540000 | 2024-04-26 11:28AM EDT | 2024-05-10 | 325.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517P01540000 | 2024-05-03 11:07AM EDT | 2024-05-17 | 343.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621P01540000 | 2024-04-22 10:03AM EDT | 2024-06-21 | 397.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719P01540000 | 2024-04-16 10:55AM EDT | 2024-07-19 | 470.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816P01540000 | 2024-04-19 2:19PM EDT | 2024-08-16 | 542.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241018P01540000 | 2024-04-12 2:33PM EDT | 2024-10-18 | 516.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115P01540000 | 2024-04-08 3:26PM EDT | 2024-11-15 | 544.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250117P01540000 | 2024-04-05 2:46PM EDT | 2025-01-17 | 577.15 | 608.00 | 625.95 | 0.00 | - | 1 | 15 | 98.40% |
| MSTR260116P01540000 | 2024-04-08 3:47PM EDT | 2026-01-16 | 686.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618P01540000 | 2024-03-11 10:45AM EDT | 2026-06-18 | 737.00 | 714.00 | 732.00 | 0.00 | - | 1 | 1 | 72.04% |
© 2024 Yahoo. All rights reserved.