MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01620000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 2.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSTR240517C01620000 | 2024-04-30 12:32PM EDT | 2024-05-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| MSTR240524C01620000 | 2024-04-25 12:20PM EDT | 2024-05-24 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240531C01620000 | 2024-04-29 10:31AM EDT | 2024-05-31 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240621C01620000 | 2024-05-01 11:30AM EDT | 2024-06-21 | 47.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSTR240719C01620000 | 2024-05-01 10:10AM EDT | 2024-07-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MSTR240816C01620000 | 2024-05-03 9:34AM EDT | 2024-08-16 | 178.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR241115C01620000 | 2024-04-24 10:23AM EDT | 2024-11-15 | 352.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR250117C01620000 | 2024-04-30 3:32PM EDT | 2025-01-17 | 260.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSTR250221C01620000 | 2024-03-26 3:59PM EDT | 2025-02-21 | 902.00 | 374.00 | 391.00 | 0.00 | - | 1 | 1 | 115.84% |
| MSTR251219C01620000 | 2024-04-12 3:31PM EDT | 2025-12-19 | 678.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR260116C01620000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 708.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSTR260618C01620000 | 2024-04-09 10:36AM EDT | 2026-06-18 | 674.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01620000 | 2024-04-04 9:36AM EDT | 2024-05-10 | 240.00 | 392.00 | 410.00 | 0.00 | - | 1 | 0 | 139.75% |
| MSTR240517P01620000 | 2024-04-30 1:54PM EDT | 2024-05-17 | 537.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSTR240621P01620000 | 2024-04-23 11:24AM EDT | 2024-06-21 | 440.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719P01620000 | 2024-04-12 10:48AM EDT | 2024-07-19 | 438.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816P01620000 | 2024-04-23 10:15AM EDT | 2024-08-16 | 520.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241018P01620000 | 2024-03-26 10:39AM EDT | 2024-10-18 | 529.85 | 630.00 | 640.75 | 0.00 | - | 3 | 4 | 109.41% |
| MSTR250117P01620000 | 2024-03-21 2:04PM EDT | 2025-01-17 | 638.00 | 716.00 | 733.05 | 0.00 | - | - | 1 | 109.80% |
| MSTR250221P01620000 | 2024-04-11 1:42PM EDT | 2025-02-21 | 624.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR260116P01620000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 741.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR260618P01620000 | 2024-03-28 12:41PM EDT | 2026-06-18 | 768.00 | 820.00 | 838.00 | 0.00 | - | 1 | 0 | 78.46% |
© 2024 Yahoo. All rights reserved.