MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1760.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01760000 | 2024-05-03 1:43PM EDT | 2024-05-10 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR240517C01760000 | 2024-05-01 12:47PM EDT | 2024-05-17 | 4.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSTR240524C01760000 | 2024-04-30 11:31AM EDT | 2024-05-24 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR240621C01760000 | 2024-04-30 11:15AM EDT | 2024-06-21 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240719C01760000 | 2024-04-30 2:27PM EDT | 2024-07-19 | 86.72 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MSTR240816C01760000 | 2024-04-30 12:28PM EDT | 2024-08-16 | 115.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR241018C01760000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 176.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSTR241115C01760000 | 2024-04-29 10:56AM EDT | 2024-11-15 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250117C01760000 | 2024-05-03 9:44AM EDT | 2025-01-17 | 295.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR251219C01760000 | 2024-04-30 2:01PM EDT | 2025-12-19 | 379.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSTR260116C01760000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 531.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR260618C01760000 | 2024-04-24 11:20AM EDT | 2026-06-18 | 585.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01760000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 543.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSTR240621P01760000 | 2024-04-02 11:39AM EDT | 2024-06-21 | 533.85 | 666.15 | 681.20 | 0.00 | - | 2 | 36 | 163.21% |
| MSTR240719P01760000 | 2024-03-28 11:29AM EDT | 2024-07-19 | 527.00 | 612.80 | 627.65 | 0.00 | - | 2 | 2 | 102.62% |
| MSTR240816P01760000 | 2024-03-28 10:36AM EDT | 2024-08-16 | 516.85 | 654.30 | 666.75 | 0.00 | - | 2 | 4 | 104.86% |
| MSTR241018P01760000 | 2024-04-16 10:54AM EDT | 2024-10-18 | 738.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250117P01760000 | 2024-03-14 11:39AM EDT | 2025-01-17 | 766.00 | 712.00 | 726.65 | 0.00 | - | 4 | 4 | 81.35% |
| MSTR250221P01760000 | 2024-03-26 1:38PM EDT | 2025-02-21 | 691.47 | 804.00 | 820.80 | 0.00 | - | 3 | 3 | 97.76% |
| MSTR260116P01760000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 819.25 | 902.00 | 919.95 | 0.00 | - | 1 | 1 | 82.67% |
© 2024 Yahoo. All rights reserved.