MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01600000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.60 | 0.00 | 0.00 | 0.00 | - | 287 | 300 | 50.00% |
| MSTR240517C01600000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 14.94 | 0.00 | 0.00 | 0.00 | - | 89 | 297 | 25.00% |
| MSTR240524C01600000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| MSTR240531C01600000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 47.26 | 0.00 | 0.00 | 0.00 | - | 23 | 33 | 25.00% |
| MSTR240607C01600000 | 2024-05-03 11:10AM EDT | 2024-06-07 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| MSTR240614C01600000 | 2024-05-03 1:29PM EDT | 2024-06-14 | 81.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MSTR240621C01600000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 88.80 | 0.00 | 0.00 | 0.00 | - | 32 | 240 | 12.50% |
| MSTR240719C01600000 | 2024-05-03 2:28PM EDT | 2024-07-19 | 148.10 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 12.50% |
| MSTR240816C01600000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 182.45 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| MSTR241018C01600000 | 2024-05-02 2:27PM EDT | 2024-10-18 | 213.66 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 6.25% |
| MSTR241115C01600000 | 2024-04-30 3:16PM EDT | 2024-11-15 | 225.00 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 6.25% |
| MSTR250117C01600000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 334.20 | 0.00 | 0.00 | 0.00 | - | 6 | 109 | 6.25% |
| MSTR250221C01600000 | 2024-05-01 3:40PM EDT | 2025-02-21 | 251.58 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| MSTR251219C01600000 | 2024-05-01 2:45PM EDT | 2025-12-19 | 423.15 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 3.13% |
| MSTR260116C01600000 | 2024-05-01 2:43PM EDT | 2026-01-16 | 423.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 3.13% |
| MSTR260618C01600000 | 2024-05-01 2:50PM EDT | 2026-06-18 | 469.88 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01600000 | 2024-04-30 3:23PM EDT | 2024-05-10 | 509.41 | 0.00 | 0.00 | 0.00 | - | 2,010 | 232 | 0.00% |
| MSTR240517P01600000 | 2024-05-03 9:48AM EDT | 2024-05-17 | 385.55 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| MSTR240524P01600000 | 2024-04-29 10:35AM EDT | 2024-05-24 | 380.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240531P01600000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 571.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240621P01600000 | 2024-04-30 2:37PM EDT | 2024-06-21 | 561.06 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
| MSTR240719P01600000 | 2024-04-22 10:17AM EDT | 2024-07-19 | 502.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816P01600000 | 2024-04-23 10:15AM EDT | 2024-08-16 | 505.98 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| MSTR241018P01600000 | 2024-04-23 9:37AM EDT | 2024-10-18 | 590.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241115P01600000 | 2024-05-03 1:57PM EDT | 2024-11-15 | 625.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| MSTR250117P01600000 | 2024-04-30 12:22PM EDT | 2025-01-17 | 728.88 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| MSTR250221P01600000 | 2024-04-11 1:42PM EDT | 2025-02-21 | 610.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR251219P01600000 | 2024-05-02 10:58AM EDT | 2025-12-19 | 826.57 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR260116P01600000 | 2024-04-29 1:15PM EDT | 2026-01-16 | 780.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR260618P01600000 | 2024-04-30 3:57PM EDT | 2026-06-18 | 873.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.