MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03000000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSTR240517C03000000 | 2024-05-03 11:29AM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSTR240524C03000000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 1.61 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| MSTR240531C03000000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 2.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSTR240621C03000000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| MSTR240719C03000000 | 2024-05-03 9:56AM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSTR240816C03000000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 47.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSTR241018C03000000 | 2024-05-02 1:57PM EDT | 2024-10-18 | 73.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MSTR241115C03000000 | 2024-05-03 2:54PM EDT | 2024-11-15 | 110.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| MSTR250117C03000000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 145.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MSTR250221C03000000 | 2024-04-30 11:25AM EDT | 2025-02-21 | 131.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSTR251219C03000000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 218.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSTR260116C03000000 | 2024-05-03 9:33AM EDT | 2026-01-16 | 283.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR260618C03000000 | 2024-04-17 12:21PM EDT | 2026-06-18 | 350.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03000000 | 2024-04-04 9:34AM EDT | 2024-05-17 | 1,346.85 | 1,770.00 | 1,787.65 | 0.00 | - | 1 | 0 | 205.20% |
| MSTR240621P03000000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,852.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240719P03000000 | 2024-04-22 1:43PM EDT | 2024-07-19 | 1,704.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 2024-08-16 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 2024-10-18 | 1,764.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR241115P03000000 | 2024-04-30 10:44AM EDT | 2024-11-15 | 1,904.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 1,828.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221P03000000 | 2024-03-28 1:01PM EDT | 2025-02-21 | 1,669.05 | 1,838.00 | 1,858.00 | 0.00 | - | 1 | 2 | 81.83% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 2025-12-19 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 51.98% |
| MSTR260116P03000000 | 2024-04-01 2:45PM EDT | 2026-01-16 | 1,832.88 | 2,010.00 | 2,030.00 | 0.00 | - | 3 | 6 | 87.27% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 2026-06-18 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 67.97% |
© 2024 Yahoo. All rights reserved.