MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1060.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01060000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 173.00 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 0.00% |
| MSTR240517C01060000 | 2024-05-01 1:55PM EDT | 2024-05-17 | 104.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MSTR240524C01060000 | 2024-05-02 9:49AM EDT | 2024-05-24 | 115.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR240531C01060000 | 2024-05-01 2:50PM EDT | 2024-05-31 | 153.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR240621C01060000 | 2024-04-19 10:25AM EDT | 2024-06-21 | 296.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR240719C01060000 | 2024-04-30 10:11AM EDT | 2024-07-19 | 294.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MSTR240816C01060000 | 2024-05-03 12:33PM EDT | 2024-08-16 | 366.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C01060000 | 2024-04-11 3:11PM EDT | 2024-10-18 | 703.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 2024-11-15 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 191.24% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 2025-01-17 | 788.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR250221C01060000 | 2024-03-07 11:33AM EDT | 2025-02-21 | 565.05 | 714.00 | 734.00 | 0.00 | - | 7 | 8 | 173.00% |
| MSTR251219C01060000 | 2024-04-30 2:34PM EDT | 2025-12-19 | 540.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C01060000 | 2024-02-29 10:37AM EDT | 2026-01-16 | 488.27 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 21 | 240.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01060000 | 2024-05-03 1:58PM EDT | 2024-05-10 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 25.00% |
| MSTR240517P01060000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 12.50% |
| MSTR240524P01060000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 120.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MSTR240531P01060000 | 2024-05-02 12:35PM EDT | 2024-05-31 | 111.55 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| MSTR240607P01060000 | 2024-04-30 12:48PM EDT | 2024-06-07 | 143.99 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| MSTR240621P01060000 | 2024-05-03 2:35PM EDT | 2024-06-21 | 104.98 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| MSTR240719P01060000 | 2024-05-03 1:29PM EDT | 2024-07-19 | 151.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| MSTR240816P01060000 | 2024-05-02 10:52AM EDT | 2024-08-16 | 233.85 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| MSTR241018P01060000 | 2024-05-03 2:07PM EDT | 2024-10-18 | 240.65 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 253.40 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 3.13% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 2025-01-17 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 93.82% |
| MSTR250221P01060000 | 2024-04-30 11:22AM EDT | 2025-02-21 | 346.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSTR251219P01060000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 443.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| MSTR260116P01060000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 386.33 | 348.00 | 366.00 | 0.00 | - | 2 | 1 | 76.17% |
| MSTR260618P01060000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 407.65 | 432.00 | 447.75 | 0.00 | - | 10 | 10 | 82.94% |
© 2024 Yahoo. All rights reserved.