MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00890000 | 2024-05-01 1:49PM EDT | 2024-05-17 | 198.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621C00890000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 390.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR240719C00890000 | 2024-05-03 9:48AM EDT | 2024-07-19 | 433.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR240816C00890000 | 2024-03-01 4:33PM EDT | 2024-08-16 | 343.00 | 926.70 | 941.40 | 0.00 | - | 1 | 6 | 407.90% |
| MSTR241115C00890000 | 2024-04-17 12:15PM EDT | 2024-11-15 | 503.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00890000 | 2024-03-05 1:34PM EDT | 2025-01-17 | 557.28 | 928.00 | 948.00 | 0.00 | - | 4 | 47 | 260.29% |
| MSTR250221C00890000 | 2024-03-13 10:30AM EDT | 2025-02-21 | 1,044.64 | 826.00 | 842.60 | 0.00 | - | 31 | 27 | 198.16% |
| MSTR251219C00890000 | 2024-03-11 10:57AM EDT | 2025-12-19 | 1,024.00 | 872.00 | 892.00 | 0.00 | - | 1 | 1 | 153.12% |
| MSTR260116C00890000 | 2024-02-05 11:23AM EDT | 2026-01-16 | 113.83 | 686.00 | 704.00 | 0.00 | - | 1 | 0 | 100.54% |
| MSTR260618C00890000 | 2024-03-26 9:40AM EDT | 2026-06-18 | 1,327.80 | 742.00 | 762.00 | 0.00 | - | 1 | 2 | 102.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00890000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 1.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| MSTR240517P00890000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240524P00890000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240531P00890000 | 2024-05-02 2:20PM EDT | 2024-05-31 | 36.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR240607P00890000 | 2024-05-01 11:06AM EDT | 2024-06-07 | 75.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR240621P00890000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240719P00890000 | 2024-05-03 12:23PM EDT | 2024-07-19 | 83.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR240816P00890000 | 2024-03-14 10:24AM EDT | 2024-08-16 | 120.05 | 96.30 | 104.90 | 0.00 | - | 4 | 6 | 104.81% |
| MSTR241115P00890000 | 2024-04-15 2:10PM EDT | 2024-11-15 | 169.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR250117P00890000 | 2024-05-02 9:57AM EDT | 2025-01-17 | 238.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR260116P00890000 | 2024-04-03 10:59AM EDT | 2026-01-16 | 265.00 | 300.00 | 316.00 | 0.00 | - | 1 | 2 | 88.14% |
| MSTR260618P00890000 | 2024-03-26 9:40AM EDT | 2026-06-18 | 306.50 | 333.30 | 346.00 | 0.00 | - | 1 | 1 | 85.43% |
© 2024 Yahoo. All rights reserved.