MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03150000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| MSTR240517C03150000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 3.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSTR240524C03150000 | 2024-05-03 10:15AM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MSTR240531C03150000 | 2024-05-03 12:43PM EDT | 2024-05-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MSTR240621C03150000 | 2024-05-03 3:32PM EDT | 2024-06-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MSTR240719C03150000 | 2024-05-02 2:57PM EDT | 2024-07-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR240816C03150000 | 2024-04-30 1:14PM EDT | 2024-08-16 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR241018C03150000 | 2024-04-26 11:17AM EDT | 2024-10-18 | 101.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR241115C03150000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR250117C03150000 | 2024-05-03 1:15PM EDT | 2025-01-17 | 135.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSTR250221C03150000 | 2024-05-01 3:50PM EDT | 2025-02-21 | 100.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSTR251219C03150000 | 2024-05-03 9:38AM EDT | 2025-12-19 | 280.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR260116C03150000 | 2024-05-01 3:21PM EDT | 2026-01-16 | 218.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSTR260618C03150000 | 2024-05-03 10:28AM EDT | 2026-06-18 | 333.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03150000 | 2024-04-17 11:11AM EDT | 2024-05-17 | 1,968.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621P03150000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 2,069.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MSTR240719P03150000 | 2024-03-19 11:25AM EDT | 2024-07-19 | 1,926.00 | 1,949.85 | 1,968.00 | 0.00 | - | 1 | 1 | 136.34% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 2024-08-16 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 135.45% |
| MSTR241018P03150000 | 2024-03-18 9:34AM EDT | 2024-10-18 | 1,808.00 | 2,002.00 | 2,019.30 | 0.00 | - | 1 | 5 | 117.49% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 2024-11-15 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P03150000 | 2024-03-25 2:17PM EDT | 2025-01-17 | 1,745.00 | 1,973.00 | 1,992.00 | 0.00 | - | 2 | 31 | 84.25% |
| MSTR250221P03150000 | 2024-03-19 10:13AM EDT | 2025-02-21 | 2,046.00 | 2,028.00 | 2,048.00 | 0.00 | - | 3 | 17 | 96.79% |
| MSTR251219P03150000 | 2024-03-28 11:14AM EDT | 2025-12-19 | 1,927.35 | 2,052.00 | 2,070.00 | 0.00 | - | 1 | 13 | 72.42% |
| MSTR260116P03150000 | 2024-03-21 10:57AM EDT | 2026-01-16 | 1,954.00 | 2,118.00 | 2,138.00 | 0.00 | - | 1 | 20 | 82.44% |
| MSTR260618P03150000 | 2024-03-22 12:42PM EDT | 2026-06-18 | 2,046.00 | 2,138.00 | 2,158.00 | 0.00 | - | 2 | 24 | 76.82% |
© 2024 Yahoo. All rights reserved.