MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01700000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| MSTR240517C01700000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| MSTR240524C01700000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 22.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSTR240531C01700000 | 2024-05-03 2:59PM EDT | 2024-05-31 | 32.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSTR240607C01700000 | 2024-05-02 2:39PM EDT | 2024-06-07 | 35.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR240614C01700000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 70.53 | 0.00 | 0.00 | 0.00 | - | 3 | - | 25.00% |
| MSTR240621C01700000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 74.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSTR240719C01700000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 119.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSTR240816C01700000 | 2024-05-03 10:25AM EDT | 2024-08-16 | 179.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR241018C01700000 | 2024-05-01 3:48PM EDT | 2024-10-18 | 162.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR241115C01700000 | 2024-05-03 10:59AM EDT | 2024-11-15 | 260.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR250117C01700000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 305.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MSTR250221C01700000 | 2024-05-01 12:16PM EDT | 2025-02-21 | 235.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR251219C01700000 | 2024-05-01 3:22PM EDT | 2025-12-19 | 391.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR260116C01700000 | 2024-04-30 1:53PM EDT | 2026-01-16 | 404.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR260618C01700000 | 2024-05-01 3:13PM EDT | 2026-06-18 | 446.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01700000 | 2024-04-30 3:55PM EDT | 2024-05-10 | 640.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTR240517P01700000 | 2024-05-03 10:30AM EDT | 2024-05-17 | 472.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621P01700000 | 2024-05-01 9:43AM EDT | 2024-06-21 | 700.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240719P01700000 | 2024-04-17 11:42AM EDT | 2024-07-19 | 665.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240816P01700000 | 2024-04-05 10:32AM EDT | 2024-08-16 | 519.62 | 614.90 | 631.10 | 0.00 | - | 1 | 4 | 109.47% |
| MSTR241018P01700000 | 2024-04-12 2:35PM EDT | 2024-10-18 | 630.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115P01700000 | 2024-04-02 1:49PM EDT | 2024-11-15 | 657.90 | 745.00 | 762.00 | 0.00 | - | 2 | 58 | 116.82% |
| MSTR250117P01700000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 802.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR250221P01700000 | 2024-04-18 12:53PM EDT | 2025-02-21 | 772.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219P01700000 | 2024-04-12 2:14PM EDT | 2025-12-19 | 795.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSTR260116P01700000 | 2024-03-21 1:15PM EDT | 2026-01-16 | 818.30 | 890.00 | 910.00 | 0.00 | - | 2 | 1 | 88.74% |
© 2024 Yahoo. All rights reserved.