MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Strike:1450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01450000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1,620 | 449 | 25.00% |
| MSTR240517C01450000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 30.55 | 0.00 | 0.00 | 0.00 | - | 13 | 85 | 12.50% |
| MSTR240524C01450000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 63.63 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| MSTR240531C01450000 | 2024-05-02 2:33PM EDT | 2024-05-31 | 50.31 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| MSTR240607C01450000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 89.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MSTR240614C01450000 | 2024-05-03 11:16AM EDT | 2024-06-14 | 105.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MSTR240621C01450000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 120.58 | 0.00 | 0.00 | 0.00 | - | 199 | 562 | 6.25% |
| MSTR240719C01450000 | 2024-04-30 1:25PM EDT | 2024-07-19 | 124.76 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 6.25% |
| MSTR240816C01450000 | 2024-04-30 12:21PM EDT | 2024-08-16 | 169.65 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 6.25% |
| MSTR241018C01450000 | 2024-04-30 3:04PM EDT | 2024-10-18 | 238.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MSTR241115C01450000 | 2024-05-03 12:07PM EDT | 2024-11-15 | 316.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| MSTR250117C01450000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 365.50 | 0.00 | 0.00 | 0.00 | - | 7 | 461 | 3.13% |
| MSTR250221C01450000 | 2024-05-03 3:53PM EDT | 2025-02-21 | 384.00 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| MSTR251219C01450000 | 2024-05-03 3:48PM EDT | 2025-12-19 | 524.04 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 1.56% |
| MSTR260116C01450000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 545.75 | 0.00 | 0.00 | 0.00 | - | 57 | 405 | 1.56% |
| MSTR260618C01450000 | 2024-04-12 2:54PM EDT | 2026-06-18 | 772.00 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01450000 | 2024-05-02 10:35AM EDT | 2024-05-10 | 377.00 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| MSTR240517P01450000 | 2024-04-30 2:18PM EDT | 2024-05-17 | 380.10 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| MSTR240524P01450000 | 2024-04-16 10:24AM EDT | 2024-05-24 | 301.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240531P01450000 | 2024-04-26 1:40PM EDT | 2024-05-31 | 296.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240621P01450000 | 2024-04-30 10:08AM EDT | 2024-06-21 | 388.75 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MSTR240719P01450000 | 2024-04-10 2:12PM EDT | 2024-07-19 | 327.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MSTR240816P01450000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 431.15 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| MSTR241018P01450000 | 2024-04-17 1:51PM EDT | 2024-10-18 | 531.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR241115P01450000 | 2024-03-15 11:36AM EDT | 2024-11-15 | 499.20 | 464.00 | 474.45 | 0.00 | - | - | 1 | 97.21% |
| MSTR250117P01450000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 555.08 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR250221P01450000 | 2024-04-09 10:13AM EDT | 2025-02-21 | 553.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219P01450000 | 2024-03-13 3:59PM EDT | 2025-12-19 | 612.00 | 606.00 | 623.95 | 0.00 | - | 2 | 3 | 78.98% |
| MSTR260116P01450000 | 2024-03-15 1:08PM EDT | 2026-01-16 | 658.00 | 614.10 | 631.95 | 0.00 | - | 2 | 4 | 78.48% |
| MSTR260618P01450000 | 2024-04-17 12:04PM EDT | 2026-06-18 | 756.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.