MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01160000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 95.00 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 0.00% |
| MSTR240517C01160000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 145.98 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR240524C01160000 | 2024-05-02 2:04PM EDT | 2024-05-24 | 110.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240531C01160000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 163.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240621C01160000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 154.72 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| MSTR240719C01160000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 280.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 281.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 372.00 | 390.00 | 0.00 | - | 1 | 2 | 111.32% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 2024-11-15 | 362.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117C01160000 | 2024-04-30 10:26AM EDT | 2025-01-17 | 400.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 217.71% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 148.83% |
| MSTR260618C01160000 | 2024-04-18 12:57PM EDT | 2026-06-18 | 696.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01160000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 35.40 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 12.50% |
| MSTR240517P01160000 | 2024-05-03 11:24AM EDT | 2024-05-17 | 73.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| MSTR240524P01160000 | 2024-04-30 3:01PM EDT | 2024-05-24 | 158.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| MSTR240531P01160000 | 2024-04-30 3:06PM EDT | 2024-05-31 | 169.59 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| MSTR240607P01160000 | 2024-05-01 2:56PM EDT | 2024-06-07 | 185.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MSTR240621P01160000 | 2024-05-02 2:23PM EDT | 2024-06-21 | 198.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| MSTR240719P01160000 | 2024-05-03 10:28AM EDT | 2024-07-19 | 204.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| MSTR240816P01160000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 253.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| MSTR241018P01160000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 298.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 2024-11-15 | 316.00 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 1.56% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 2025-01-17 | 373.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| MSTR250221P01160000 | 2024-04-05 2:02PM EDT | 2025-02-21 | 345.80 | 364.90 | 380.00 | 0.00 | - | 23 | 21 | 97.90% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 470.00 | 487.90 | 0.00 | - | 5 | 8 | 86.67% |
© 2024 Yahoo. All rights reserved.