MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00950000 | 2024-05-03 12:11PM EDT | 2024-05-10 | 270.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240517C00950000 | 2024-05-02 11:15AM EDT | 2024-05-17 | 201.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR240524C00950000 | 2024-04-26 12:47PM EDT | 2024-05-24 | 356.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR240531C00950000 | 2024-05-02 10:01AM EDT | 2024-05-31 | 175.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621C00950000 | 2024-05-02 12:12PM EDT | 2024-06-21 | 253.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240719C00950000 | 2024-03-28 11:11AM EDT | 2024-07-19 | 869.80 | 445.95 | 456.05 | 0.00 | - | 1 | 19 | 153.78% |
| MSTR240816C00950000 | 2024-04-16 9:58AM EDT | 2024-08-16 | 500.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 2024-11-15 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 303.45% |
| MSTR250117C00950000 | 2024-05-02 1:59PM EDT | 2025-01-17 | 462.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221C00950000 | 2024-04-30 2:50PM EDT | 2025-02-21 | 462.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219C00950000 | 2024-04-17 10:40AM EDT | 2025-12-19 | 641.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116C00950000 | 2024-04-30 9:43AM EDT | 2026-01-16 | 662.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| MSTR260618C00950000 | 2024-03-11 10:22AM EDT | 2026-06-18 | 1,031.77 | 895.00 | 920.00 | 0.00 | - | 1 | 0 | 144.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00950000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 2.60 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
| MSTR240517P00950000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MSTR240524P00950000 | 2024-05-03 2:18PM EDT | 2024-05-24 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSTR240531P00950000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR240607P00950000 | 2024-05-02 11:19AM EDT | 2024-06-07 | 66.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSTR240621P00950000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 64.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSTR240719P00950000 | 2024-05-03 12:41PM EDT | 2024-07-19 | 103.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240816P00950000 | 2024-05-03 11:09AM EDT | 2024-08-16 | 138.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR241115P00950000 | 2024-05-01 1:30PM EDT | 2024-11-15 | 252.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR250117P00950000 | 2024-05-02 9:48AM EDT | 2025-01-17 | 271.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR250221P00950000 | 2024-04-26 12:59PM EDT | 2025-02-21 | 251.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR251219P00950000 | 2024-05-02 9:39AM EDT | 2025-12-19 | 369.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR260116P00950000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 343.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR260618P00950000 | 2024-04-30 11:45AM EDT | 2026-06-18 | 400.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.