MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01350000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 23.00 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 12.50% |
| MSTR240517C01350000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSTR240524C01350000 | 2024-05-03 2:03PM EDT | 2024-05-24 | 82.61 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| MSTR240531C01350000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR240607C01350000 | 2024-05-03 10:31AM EDT | 2024-06-07 | 132.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSTR240621C01350000 | 2024-05-03 12:20PM EDT | 2024-06-21 | 145.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSTR240719C01350000 | 2024-05-03 12:22PM EDT | 2024-07-19 | 199.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR240816C01350000 | 2024-05-03 9:52AM EDT | 2024-08-16 | 255.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR241018C01350000 | 2024-04-26 3:25PM EDT | 2024-10-18 | 379.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR241115C01350000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 366.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR250117C01350000 | 2024-05-01 11:37AM EDT | 2025-01-17 | 291.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR250221C01350000 | 2024-05-03 9:30AM EDT | 2025-02-21 | 392.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR251219C01350000 | 2024-05-01 10:14AM EDT | 2025-12-19 | 420.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSTR260116C01350000 | 2024-04-17 10:38AM EDT | 2026-01-16 | 547.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR260618C01350000 | 2024-04-16 9:52AM EDT | 2026-06-18 | 660.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01350000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 148.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSTR240517P01350000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 178.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR240524P01350000 | 2024-04-30 2:10PM EDT | 2024-05-24 | 313.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240531P01350000 | 2024-04-26 12:11PM EDT | 2024-05-31 | 236.68 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240607P01350000 | 2024-05-03 9:58AM EDT | 2024-06-07 | 249.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621P01350000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 271.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240719P01350000 | 2024-05-03 11:49AM EDT | 2024-07-19 | 328.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR240816P01350000 | 2024-04-29 11:43AM EDT | 2024-08-16 | 350.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR241018P01350000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 470.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241115P01350000 | 2024-04-19 3:44PM EDT | 2024-11-15 | 489.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117P01350000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 542.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 2025-02-21 | 526.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219P01350000 | 2024-04-22 9:38AM EDT | 2025-12-19 | 612.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 586.00 | 626.05 | 643.45 | 0.00 | - | - | 1 | 90.00% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 2026-06-18 | 645.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.