MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01440000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 10.00 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 25.00% |
| MSTR240517C01440000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 32.32 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| MSTR240524C01440000 | 2024-04-11 9:34AM EDT | 2024-05-24 | 325.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| MSTR240531C01440000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MSTR240621C01440000 | 2024-05-01 11:24AM EDT | 2024-06-21 | 67.30 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| MSTR240719C01440000 | 2024-05-02 1:44PM EDT | 2024-07-19 | 141.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MSTR240816C01440000 | 2024-04-17 12:16PM EDT | 2024-08-16 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 472.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| MSTR241115C01440000 | 2024-02-27 11:44AM EDT | 2024-11-15 | 124.00 | 744.85 | 758.25 | 0.00 | - | 1 | 6 | 253.23% |
| MSTR250117C01440000 | 2024-05-01 9:39AM EDT | 2025-01-17 | 264.45 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 3.13% |
| MSTR251219C01440000 | 2024-05-01 11:41AM EDT | 2025-12-19 | 409.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 2026-01-16 | 915.71 | 528.00 | 548.00 | 0.00 | - | 3 | 34 | 99.16% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 2026-06-18 | 1,180.00 | 614.00 | 631.80 | 0.00 | - | 1 | 2 | 102.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01440000 | 2024-05-02 9:36AM EDT | 2024-05-10 | 368.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240517P01440000 | 2024-04-25 10:42AM EDT | 2024-05-17 | 281.30 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| MSTR240524P01440000 | 2024-04-11 10:27AM EDT | 2024-05-24 | 200.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240531P01440000 | 2024-04-30 9:44AM EDT | 2024-05-31 | 307.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240621P01440000 | 2024-04-24 12:45PM EDT | 2024-06-21 | 335.45 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| MSTR240719P01440000 | 2024-04-30 1:33PM EDT | 2024-07-19 | 482.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MSTR240816P01440000 | 2024-04-12 2:13PM EDT | 2024-08-16 | 376.66 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR241018P01440000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 473.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241115P01440000 | 2024-05-01 1:34PM EDT | 2024-11-15 | 590.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P01440000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 538.79 | 582.00 | 597.95 | 0.00 | - | 1 | 1 | 110.32% |
| MSTR250221P01440000 | 2024-04-18 12:53PM EDT | 2025-02-21 | 581.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 2026-01-16 | 629.90 | 598.95 | 623.95 | 0.00 | - | - | 1 | 74.52% |
© 2024 Yahoo. All rights reserved.