MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02500000 | 2024-05-03 10:36AM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSTR240517C02500000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| MSTR240524C02500000 | 2024-04-30 2:29PM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSTR240531C02500000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSTR240607C02500000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 8.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| MSTR240621C02500000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 18.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSTR240719C02500000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 45.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSTR240816C02500000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 73.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSTR241018C02500000 | 2024-05-02 1:31PM EDT | 2024-10-18 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR241115C02500000 | 2024-05-02 3:15PM EDT | 2024-11-15 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250117C02500000 | 2024-05-03 12:33PM EDT | 2025-01-17 | 190.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSTR250221C02500000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 215.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MSTR251219C02500000 | 2024-05-01 1:58PM EDT | 2025-12-19 | 268.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSTR260116C02500000 | 2024-05-03 10:56AM EDT | 2026-01-16 | 355.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSTR260618C02500000 | 2024-05-01 9:40AM EDT | 2026-06-18 | 305.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02500000 | 2024-04-05 9:41AM EDT | 2024-05-17 | 960.00 | 1,270.00 | 1,287.75 | 0.00 | - | 1 | 0 | 170.56% |
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 1,289.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621P02500000 | 2024-03-18 11:59AM EDT | 2024-06-21 | 1,128.27 | 1,327.40 | 1,344.00 | 0.00 | - | 2 | 4 | 167.75% |
| MSTR240719P02500000 | 2024-04-30 10:44AM EDT | 2024-07-19 | 1,381.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816P02500000 | 2024-03-11 1:49PM EDT | 2024-08-16 | 1,243.27 | 1,118.00 | 1,135.30 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR241018P02500000 | 2024-04-09 9:56AM EDT | 2024-10-18 | 1,293.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSTR241115P02500000 | 2024-03-28 11:34AM EDT | 2024-11-15 | 1,222.50 | 1,350.00 | 1,366.45 | 0.00 | - | 1 | 10 | 91.41% |
| MSTR250117P02500000 | 2024-04-30 10:37AM EDT | 2025-01-17 | 1,466.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250221P02500000 | 2024-04-18 12:33PM EDT | 2025-02-21 | 1,424.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR251219P02500000 | 2024-05-02 11:26AM EDT | 2025-12-19 | 1,555.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116P02500000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 1,454.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2026-06-18 | 1,488.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.