MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01400000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 14.50 | 0.00 | 0.00 | 0.00 | - | 265 | 268 | 25.00% |
| MSTR240517C01400000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 41.10 | 0.00 | 0.00 | 0.00 | - | 319 | 534 | 12.50% |
| MSTR240524C01400000 | 2024-05-03 10:17AM EDT | 2024-05-24 | 71.19 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 12.50% |
| MSTR240531C01400000 | 2024-05-03 3:00PM EDT | 2024-05-31 | 83.15 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
| MSTR240607C01400000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 103.69 | 0.00 | 0.00 | 0.00 | - | 31 | 15 | 6.25% |
| MSTR240621C01400000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 134.00 | 0.00 | 0.00 | 0.00 | - | 11 | 353 | 6.25% |
| MSTR240719C01400000 | 2024-05-03 12:36PM EDT | 2024-07-19 | 195.00 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 6.25% |
| MSTR240816C01400000 | 2024-05-02 3:33PM EDT | 2024-08-16 | 189.75 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 6.25% |
| MSTR241018C01400000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 315.00 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 3.13% |
| MSTR241115C01400000 | 2024-05-03 3:36PM EDT | 2024-11-15 | 330.87 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 3.13% |
| MSTR250117C01400000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 378.49 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 3.13% |
| MSTR250221C01400000 | 2024-04-22 10:03AM EDT | 2025-02-21 | 496.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| MSTR251219C01400000 | 2024-04-30 9:53AM EDT | 2025-12-19 | 521.13 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 1.56% |
| MSTR260116C01400000 | 2024-04-24 9:53AM EDT | 2026-01-16 | 656.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 1.56% |
| MSTR260618C01400000 | 2024-05-02 10:33AM EDT | 2026-06-18 | 490.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01400000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 198.09 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| MSTR240517P01400000 | 2024-05-02 1:54PM EDT | 2024-05-17 | 296.02 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| MSTR240524P01400000 | 2024-05-02 2:31PM EDT | 2024-05-24 | 316.57 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MSTR240531P01400000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 253.87 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240621P01400000 | 2024-05-03 11:10AM EDT | 2024-06-21 | 316.45 | 0.00 | 0.00 | 0.00 | - | 11 | 90 | 0.00% |
| MSTR240719P01400000 | 2024-05-03 2:28PM EDT | 2024-07-19 | 353.65 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 0.00% |
| MSTR240816P01400000 | 2024-04-30 10:16AM EDT | 2024-08-16 | 437.12 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MSTR241018P01400000 | 2024-04-30 1:51PM EDT | 2024-10-18 | 525.72 | 0.00 | 0.00 | 0.00 | - | 39 | 279 | 0.00% |
| MSTR241115P01400000 | 2024-05-03 10:48AM EDT | 2024-11-15 | 480.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| MSTR250117P01400000 | 2024-04-30 11:10AM EDT | 2025-01-17 | 561.20 | 0.00 | 0.00 | 0.00 | - | 18 | 249 | 0.00% |
| MSTR250221P01400000 | 2024-04-17 3:01PM EDT | 2025-02-21 | 573.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR251219P01400000 | 2024-04-15 1:57PM EDT | 2025-12-19 | 615.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116P01400000 | 2024-04-17 12:06PM EDT | 2026-01-16 | 689.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618P01400000 | 2024-05-02 1:57PM EDT | 2026-06-18 | 701.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.