MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01410000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 12.95 | 0.00 | 0.00 | 0.00 | - | 35 | 30 | 25.00% |
| MSTR240517C01410000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| MSTR240524C01410000 | 2024-04-29 10:00AM EDT | 2024-05-24 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MSTR240531C01410000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 82.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MSTR240607C01410000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MSTR240621C01410000 | 2024-05-03 11:17AM EDT | 2024-06-21 | 126.77 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 6.25% |
| MSTR240719C01410000 | 2024-05-03 11:43AM EDT | 2024-07-19 | 184.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MSTR240816C01410000 | 2024-04-30 3:47PM EDT | 2024-08-16 | 177.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| MSTR241018C01410000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 483.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSTR241115C01410000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 222.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSTR250117C01410000 | 2024-04-19 10:44AM EDT | 2025-01-17 | 396.96 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 2025-02-21 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 198.58% |
| MSTR251219C01410000 | 2024-04-30 9:51AM EDT | 2025-12-19 | 517.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 1.56% |
| MSTR260116C01410000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 902.25 | 810.00 | 830.00 | 0.00 | - | 2 | 6 | 156.53% |
| MSTR260618C01410000 | 2024-04-22 10:52AM EDT | 2026-06-18 | 651.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01410000 | 2024-04-15 1:29PM EDT | 2024-05-10 | 187.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240517P01410000 | 2024-04-30 12:30PM EDT | 2024-05-17 | 349.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSTR240524P01410000 | 2024-05-02 1:58PM EDT | 2024-05-24 | 315.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240531P01410000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 373.60 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| MSTR240621P01410000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 311.25 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MSTR240719P01410000 | 2024-05-03 2:01PM EDT | 2024-07-19 | 360.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816P01410000 | 2024-05-01 12:31PM EDT | 2024-08-16 | 507.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MSTR241018P01410000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 404.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 2025-01-17 | 605.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 2026-01-16 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 75.45% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 2026-06-18 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 71.67% |
© 2024 Yahoo. All rights reserved.