MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01120000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 121.43 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 0.00% |
| MSTR240517C01120000 | 2024-05-03 11:10AM EDT | 2024-05-17 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR240524C01120000 | 2024-05-02 3:46PM EDT | 2024-05-24 | 120.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MSTR240531C01120000 | 2024-05-03 3:23PM EDT | 2024-05-31 | 189.54 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| MSTR240607C01120000 | 2024-05-03 9:50AM EDT | 2024-06-07 | 220.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240614C01120000 | 2024-05-02 2:24PM EDT | 2024-06-14 | 172.48 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR240621C01120000 | 2024-05-03 9:43AM EDT | 2024-06-21 | 250.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 358.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR240816C01120000 | 2024-04-30 1:46PM EDT | 2024-08-16 | 252.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018C01120000 | 2024-04-30 3:00PM EDT | 2024-10-18 | 327.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR241115C01120000 | 2024-04-19 1:42PM EDT | 2024-11-15 | 441.92 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR250117C01120000 | 2024-05-02 11:11AM EDT | 2025-01-17 | 392.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 2025-12-19 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 186.31% |
| MSTR260116C01120000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 480.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR260618C01120000 | 2024-04-30 11:06AM EDT | 2026-06-18 | 609.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01120000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 22.50 | 0.00 | 0.00 | 0.00 | - | 23 | 16 | 12.50% |
| MSTR240517P01120000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 53.05 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| MSTR240524P01120000 | 2024-05-03 1:37PM EDT | 2024-05-24 | 73.44 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| MSTR240531P01120000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 148.00 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| MSTR240607P01120000 | 2024-05-03 10:31AM EDT | 2024-06-07 | 106.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| MSTR240614P01120000 | 2024-05-02 10:50AM EDT | 2024-06-14 | 177.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MSTR240621P01120000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| MSTR240719P01120000 | 2024-05-02 1:50PM EDT | 2024-07-19 | 219.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| MSTR240816P01120000 | 2024-05-03 10:58AM EDT | 2024-08-16 | 223.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MSTR241018P01120000 | 2024-04-30 1:24PM EDT | 2024-10-18 | 328.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| MSTR241115P01120000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 312.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSTR250117P01120000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 356.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
| MSTR260116P01120000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 440.00 | 382.00 | 400.00 | 0.00 | - | 2 | 1 | 75.26% |
| MSTR260618P01120000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 508.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
© 2024 Yahoo. All rights reserved.