MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1780.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01780000 | 2024-05-02 11:16AM EDT | 2024-05-10 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSTR240517C01780000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 6.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR240524C01780000 | 2024-04-29 11:31AM EDT | 2024-05-24 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240621C01780000 | 2024-05-02 9:31AM EDT | 2024-06-21 | 40.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240719C01780000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 103.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240816C01780000 | 2024-03-28 11:17AM EDT | 2024-08-16 | 505.00 | 196.10 | 209.00 | 0.00 | - | 2 | 2 | 137.86% |
| MSTR241018C01780000 | 2024-04-26 1:26PM EDT | 2024-10-18 | 267.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR241115C01780000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250117C01780000 | 2024-04-12 11:03AM EDT | 2025-01-17 | 502.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR250221C01780000 | 2024-03-15 10:01AM EDT | 2025-02-21 | 694.00 | 502.00 | 522.00 | 0.00 | - | - | 1 | 154.64% |
| MSTR251219C01780000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 790.20 | 452.00 | 470.00 | 0.00 | - | 1 | 2 | 99.69% |
| MSTR260116C01780000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 785.20 | 460.00 | 478.00 | 0.00 | - | 5 | 5 | 98.75% |
| MSTR260618C01780000 | 2024-03-28 3:50PM EDT | 2026-06-18 | 942.00 | 566.00 | 584.00 | 0.00 | - | 1 | 5 | 104.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01780000 | 2024-04-24 11:21AM EDT | 2024-05-17 | 540.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621P01780000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 668.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240719P01780000 | 2024-03-28 12:23PM EDT | 2024-07-19 | 502.65 | 629.20 | 644.85 | 0.00 | - | 4 | 1 | 102.53% |
| MSTR240816P01780000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 667.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR241018P01780000 | 2024-04-16 10:25AM EDT | 2024-10-18 | 746.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115P01780000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 782.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117P01780000 | 2024-03-26 10:34AM EDT | 2025-01-17 | 704.20 | 812.00 | 827.25 | 0.00 | - | 2 | 2 | 102.03% |
| MSTR260116P01780000 | 2024-04-05 11:12AM EDT | 2026-01-16 | 829.55 | 916.00 | 934.00 | 0.00 | - | 3 | 3 | 82.32% |
© 2024 Yahoo. All rights reserved.