MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01900000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSTR240517C01900000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 4.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSTR240524C01900000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240531C01900000 | 2024-05-03 12:18PM EDT | 2024-05-31 | 20.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSTR240607C01900000 | 2024-05-03 12:40PM EDT | 2024-06-07 | 34.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSTR240621C01900000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 50.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSTR240719C01900000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 95.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSTR240816C01900000 | 2024-05-03 2:53PM EDT | 2024-08-16 | 136.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSTR241018C01900000 | 2024-05-02 9:57AM EDT | 2024-10-18 | 139.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR241115C01900000 | 2024-05-02 11:10AM EDT | 2024-11-15 | 179.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250117C01900000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 272.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSTR250221C01900000 | 2024-05-01 1:32PM EDT | 2025-02-21 | 205.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR251219C01900000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 378.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR260116C01900000 | 2024-04-16 10:38AM EDT | 2026-01-16 | 488.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01900000 | 2024-05-01 11:22AM EDT | 2024-05-10 | 880.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517P01900000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 809.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240524P01900000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 610.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240607P01900000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 821.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621P01900000 | 2024-05-01 11:28AM EDT | 2024-06-21 | 890.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240719P01900000 | 2024-04-03 1:03PM EDT | 2024-07-19 | 594.00 | 752.45 | 764.65 | 0.00 | - | 1 | 10 | 112.41% |
| MSTR240816P01900000 | 2024-04-01 3:59PM EDT | 2024-08-16 | 675.00 | 924.90 | 939.40 | 0.00 | - | 5 | 8 | 166.74% |
| MSTR241018P01900000 | 2024-04-17 10:22AM EDT | 2024-10-18 | 900.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115P01900000 | 2024-03-22 1:40PM EDT | 2024-11-15 | 819.20 | 906.25 | 924.10 | 0.00 | - | 1 | 1 | 116.72% |
| MSTR250117P01900000 | 2024-04-17 11:23AM EDT | 2025-01-17 | 948.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSTR251219P01900000 | 2024-03-01 10:33AM EDT | 2025-12-19 | 1,106.00 | 916.00 | 936.00 | 0.00 | - | 1 | 1 | 68.54% |
| MSTR260116P01900000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 918.40 | 1,012.00 | 1,031.95 | 0.00 | - | 2 | 2 | 82.09% |
© 2024 Yahoo. All rights reserved.