MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01150000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 104.77 | 0.00 | 0.00 | 0.00 | - | 193 | 205 | 0.00% |
| MSTR240517C01150000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 132.40 | 0.00 | 0.00 | 0.00 | - | 35 | 956 | 0.00% |
| MSTR240524C01150000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 175.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR240531C01150000 | 2024-05-03 2:08PM EDT | 2024-05-31 | 183.21 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| MSTR240607C01150000 | 2024-05-03 9:46AM EDT | 2024-06-07 | 210.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240621C01150000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 221.76 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| MSTR240719C01150000 | 2024-04-30 2:54PM EDT | 2024-07-19 | 219.60 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| MSTR240816C01150000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 255.38 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| MSTR241018C01150000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 365.67 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 2024-11-15 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 191.76% |
| MSTR250117C01150000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 367.82 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MSTR250221C01150000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 478.73 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR251219C01150000 | 2024-04-30 10:26AM EDT | 2025-12-19 | 555.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MSTR260116C01150000 | 2024-04-22 10:52AM EDT | 2026-01-16 | 687.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MSTR260618C01150000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 1,291.46 | 696.00 | 716.00 | 0.00 | - | 1 | 3 | 106.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01150000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 32.00 | 0.00 | 0.00 | 0.00 | - | 193 | 118 | 12.50% |
| MSTR240517P01150000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 64.11 | 0.00 | 0.00 | 0.00 | - | 72 | 148 | 6.25% |
| MSTR240524P01150000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 85.36 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 6.25% |
| MSTR240531P01150000 | 2024-05-03 11:43AM EDT | 2024-05-31 | 108.05 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| MSTR240607P01150000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 126.41 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| MSTR240621P01150000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 150.15 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 3.13% |
| MSTR240719P01150000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 196.90 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 3.13% |
| MSTR240816P01150000 | 2024-05-03 10:44AM EDT | 2024-08-16 | 236.40 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 3.13% |
| MSTR241018P01150000 | 2024-05-03 1:20PM EDT | 2024-10-18 | 295.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| MSTR241115P01150000 | 2024-05-03 2:10PM EDT | 2024-11-15 | 312.73 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| MSTR250117P01150000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 401.37 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| MSTR251219P01150000 | 2024-05-02 2:02PM EDT | 2025-12-19 | 496.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.78% |
| MSTR260116P01150000 | 2024-04-30 11:05AM EDT | 2026-01-16 | 490.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
| MSTR260618P01150000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 474.00 | 426.00 | 446.00 | 0.00 | - | 1 | 1 | 71.58% |
© 2024 Yahoo. All rights reserved.