MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00500000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 743.21 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 0.00% |
| MSTR240719C00500000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 731.42 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| MSTR240816C00500000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 787.12 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| MSTR241018C00500000 | 2024-03-18 11:36AM EDT | 2024-10-18 | 1,184.85 | 730.25 | 749.10 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00500000 | 2024-03-08 2:08PM EDT | 2024-11-15 | 888.00 | 985.05 | 1,004.00 | 0.00 | - | 1 | 23 | 253.37% |
| MSTR250117C00500000 | 2024-05-06 9:52AM EDT | 2025-01-17 | 867.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,086 | 0.00% |
| MSTR250221C00500000 | 2024-03-20 3:03PM EDT | 2025-02-21 | 1,050.90 | 754.00 | 774.00 | 0.00 | - | 1 | 17 | 65.16% |
| MSTR251219C00500000 | 2024-04-15 1:29PM EDT | 2025-12-19 | 1,010.00 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 0.00% |
| MSTR260116C00500000 | 2024-05-03 11:09AM EDT | 2026-01-16 | 868.85 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| MSTR260618C00500000 | 2024-04-01 10:02AM EDT | 2026-06-18 | 1,326.20 | 712.00 | 730.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00500000 | 2024-05-09 2:51PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 602 | 50.00% |
| MSTR240719P00500000 | 2024-05-09 12:36PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 50.00% |
| MSTR240816P00500000 | 2024-05-07 11:20AM EDT | 2024-08-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 25.00% |
| MSTR241018P00500000 | 2024-05-08 11:04AM EDT | 2024-10-18 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 25.00% |
| MSTR241115P00500000 | 2024-05-09 10:39AM EDT | 2024-11-15 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 25.00% |
| MSTR250117P00500000 | 2024-05-09 11:39AM EDT | 2025-01-17 | 43.25 | 0.00 | 0.00 | 0.00 | - | 5 | 411 | 25.00% |
| MSTR250221P00500000 | 2024-04-26 3:33PM EDT | 2025-02-21 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| MSTR251219P00500000 | 2024-05-03 11:38AM EDT | 2025-12-19 | 112.57 | 0.00 | 0.00 | 0.00 | - | 21 | 101 | 12.50% |
| MSTR260116P00500000 | 2024-04-30 1:13PM EDT | 2026-01-16 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| MSTR260618P00500000 | 2024-05-07 11:07AM EDT | 2026-06-18 | 124.90 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
© 2024 Yahoo. All rights reserved.