MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01390000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 19.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSTR240517C01390000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 47.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MSTR240524C01390000 | 2024-04-15 12:08PM EDT | 2024-05-24 | 247.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240531C01390000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 86.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR240621C01390000 | 2024-05-02 12:36PM EDT | 2024-06-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR240719C01390000 | 2024-05-02 1:44PM EDT | 2024-07-19 | 153.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR240816C01390000 | 2024-04-30 11:31AM EDT | 2024-08-16 | 185.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR241115C01390000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 398.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR250117C01390000 | 2024-05-03 10:44AM EDT | 2025-01-17 | 396.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR250221C01390000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 405.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR251219C01390000 | 2024-04-10 9:33AM EDT | 2025-12-19 | 695.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MSTR260116C01390000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 760.00 | 556.00 | 576.00 | 0.00 | - | 1 | 4 | 102.25% |
| MSTR260618C01390000 | 2024-03-05 3:04PM EDT | 2026-06-18 | 582.00 | 910.00 | 930.00 | 0.00 | - | - | 0 | 163.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01390000 | 2024-04-17 2:12PM EDT | 2024-05-10 | 265.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240517P01390000 | 2024-05-01 11:42AM EDT | 2024-05-17 | 372.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240524P01390000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 257.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621P01390000 | 2024-05-03 12:33PM EDT | 2024-06-21 | 300.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR240719P01390000 | 2024-05-03 11:59AM EDT | 2024-07-19 | 353.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240816P01390000 | 2024-05-03 2:31PM EDT | 2024-08-16 | 388.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR241018P01390000 | 2024-03-27 9:42AM EDT | 2024-10-18 | 366.00 | 464.00 | 476.55 | 0.00 | - | 2 | 4 | 111.09% |
| MSTR250117P01390000 | 2024-04-26 11:42AM EDT | 2025-01-17 | 521.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250221P01390000 | 2024-04-15 1:51PM EDT | 2025-02-21 | 508.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116P01390000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 565.60 | 632.00 | 646.00 | 0.00 | - | 1 | 1 | 85.48% |
| MSTR260618P01390000 | 2024-03-18 9:37AM EDT | 2026-06-18 | 640.00 | 682.00 | 702.00 | 0.00 | - | - | 2 | 84.95% |
© 2024 Yahoo. All rights reserved.