MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01250000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 53.50 | 0.00 | 0.00 | 0.00 | - | 552 | 355 | 3.13% |
| MSTR240517C01250000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 84.80 | 0.00 | 0.00 | 0.00 | - | 102 | 128 | 3.13% |
| MSTR240524C01250000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 109.57 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 1.56% |
| MSTR240531C01250000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 122.70 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 1.56% |
| MSTR240607C01250000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 150.00 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 1.56% |
| MSTR240621C01250000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 183.10 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 1.56% |
| MSTR240719C01250000 | 2024-05-03 10:33AM EDT | 2024-07-19 | 251.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSTR240816C01250000 | 2024-05-02 2:55PM EDT | 2024-08-16 | 235.19 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| MSTR241018C01250000 | 2024-05-02 2:04PM EDT | 2024-10-18 | 300.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| MSTR241115C01250000 | 2024-05-03 12:15PM EDT | 2024-11-15 | 372.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| MSTR250117C01250000 | 2024-05-03 2:47PM EDT | 2025-01-17 | 427.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.78% |
| MSTR250221C01250000 | 2024-04-25 3:26PM EDT | 2025-02-21 | 486.13 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.39% |
| MSTR251219C01250000 | 2024-03-06 12:25PM EDT | 2025-12-19 | 614.65 | 756.00 | 776.00 | 0.00 | - | 1 | 3 | 140.76% |
| MSTR260116C01250000 | 2024-05-01 3:57PM EDT | 2026-01-16 | 449.40 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.39% |
| MSTR260618C01250000 | 2024-05-02 1:02PM EDT | 2026-06-18 | 548.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01250000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 76.96 | 0.00 | 0.00 | 0.00 | - | 39 | 58 | 0.00% |
| MSTR240517P01250000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 121.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240524P01250000 | 2024-04-23 2:46PM EDT | 2024-05-24 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240531P01250000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 170.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240607P01250000 | 2024-04-29 2:01PM EDT | 2024-06-07 | 166.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MSTR240621P01250000 | 2024-05-03 11:33AM EDT | 2024-06-21 | 215.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSTR240719P01250000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 255.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240816P01250000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 311.68 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR241018P01250000 | 2024-05-03 2:06PM EDT | 2024-10-18 | 356.31 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241115P01250000 | 2024-03-13 10:34AM EDT | 2024-11-15 | 348.50 | 336.00 | 347.80 | 0.00 | - | 1 | 1 | 93.04% |
| MSTR250117P01250000 | 2024-05-02 12:12PM EDT | 2025-01-17 | 453.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250221P01250000 | 2024-05-03 1:34PM EDT | 2025-02-21 | 427.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 2025-12-19 | 586.95 | 444.00 | 462.00 | 0.00 | - | - | 1 | 72.39% |
| MSTR260116P01250000 | 2024-04-29 10:33AM EDT | 2026-01-16 | 537.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618P01250000 | 2024-05-01 1:07PM EDT | 2026-06-18 | 621.12 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.