MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01800000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.66 | 0.00 | 0.00 | 0.00 | - | 97 | 103 | 50.00% |
| MSTR240517C01800000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 127 | 599 | 50.00% |
| MSTR240524C01800000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| MSTR240531C01800000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 26.18 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| MSTR240607C01800000 | 2024-05-03 10:33AM EDT | 2024-06-07 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 25.00% |
| MSTR240621C01800000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 25.00% |
| MSTR240719C01800000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 107.30 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 12.50% |
| MSTR240816C01800000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 147.31 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 12.50% |
| MSTR241018C01800000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 222.24 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| MSTR241115C01800000 | 2024-05-03 11:22AM EDT | 2024-11-15 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| MSTR250117C01800000 | 2024-05-03 11:20AM EDT | 2025-01-17 | 280.82 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 6.25% |
| MSTR250221C01800000 | 2024-05-03 11:18AM EDT | 2025-02-21 | 300.00 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 6.25% |
| MSTR251219C01800000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 397.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| MSTR260116C01800000 | 2024-04-30 11:27AM EDT | 2026-01-16 | 394.04 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| MSTR260618C01800000 | 2024-05-02 10:12AM EDT | 2026-06-18 | 410.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01800000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 754.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517P01800000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 591.39 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| MSTR240524P01800000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 622.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240531P01800000 | 2024-05-03 9:57AM EDT | 2024-05-31 | 601.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240607P01800000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 768.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621P01800000 | 2024-05-01 9:43AM EDT | 2024-06-21 | 792.20 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| MSTR240719P01800000 | 2024-05-03 11:18AM EDT | 2024-07-19 | 685.00 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 0.00% |
| MSTR240816P01800000 | 2024-04-08 11:01AM EDT | 2024-08-16 | 624.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241018P01800000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 741.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR241115P01800000 | 2024-04-05 2:23PM EDT | 2024-11-15 | 718.37 | 772.00 | 790.70 | 0.00 | - | 2 | 3 | 102.06% |
| MSTR250117P01800000 | 2024-04-05 1:17PM EDT | 2025-01-17 | 738.00 | 808.00 | 825.10 | 0.00 | - | 3 | 5 | 97.33% |
| MSTR250221P01800000 | 2024-04-02 10:50AM EDT | 2025-02-21 | 790.00 | 892.95 | 910.80 | 0.00 | - | 1 | 2 | 110.89% |
| MSTR260116P01800000 | 2024-04-04 9:41AM EDT | 2026-01-16 | 818.50 | 932.00 | 950.00 | 0.00 | - | 2 | 2 | 82.27% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 962.00 | 979.95 | 0.00 | - | 1 | 1 | 78.01% |
© 2024 Yahoo. All rights reserved.