MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02000000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 56 | 303 | 50.00% |
| MSTR240517C02000000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 158 | 898 | 50.00% |
| MSTR240524C02000000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 8.50 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 50.00% |
| MSTR240531C02000000 | 2024-05-03 2:15PM EDT | 2024-05-31 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 25.00% |
| MSTR240607C02000000 | 2024-05-03 3:02PM EDT | 2024-06-07 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| MSTR240621C02000000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 42.45 | 0.00 | 0.00 | 0.00 | - | 62 | 534 | 25.00% |
| MSTR240719C02000000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 79.94 | 0.00 | 0.00 | 0.00 | - | 55 | 270 | 25.00% |
| MSTR240816C02000000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 119.25 | 0.00 | 0.00 | 0.00 | - | 15 | 112 | 12.50% |
| MSTR241018C02000000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 189.26 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 12.50% |
| MSTR241115C02000000 | 2024-05-03 3:28PM EDT | 2024-11-15 | 208.00 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 12.50% |
| MSTR250117C02000000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 250.67 | 0.00 | 0.00 | 0.00 | - | 13 | 997 | 12.50% |
| MSTR250221C02000000 | 2024-05-03 11:25AM EDT | 2025-02-21 | 267.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| MSTR251219C02000000 | 2024-05-03 9:48AM EDT | 2025-12-19 | 424.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| MSTR260116C02000000 | 2024-05-02 3:56PM EDT | 2026-01-16 | 370.00 | 0.00 | 0.00 | 0.00 | - | 7 | 170 | 6.25% |
| MSTR260618C02000000 | 2024-05-03 10:22AM EDT | 2026-06-18 | 480.00 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02000000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 933.65 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR240621P02000000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 825.15 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| MSTR240719P02000000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 928.76 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 0.00% |
| MSTR240816P02000000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 858.71 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| MSTR241018P02000000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 961.28 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| MSTR241115P02000000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 902.86 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR250117P02000000 | 2024-04-26 3:13PM EDT | 2025-01-17 | 973.78 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2025-02-21 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 68.25% |
| MSTR251219P02000000 | 2024-04-18 9:42AM EDT | 2025-12-19 | 1,122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260116P02000000 | 2024-04-22 11:32AM EDT | 2026-01-16 | 1,095.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR260618P02000000 | 2024-03-08 3:36PM EDT | 2026-06-18 | 1,119.00 | 1,064.00 | 1,084.00 | 0.00 | - | 1 | 1 | 69.12% |
© 2024 Yahoo. All rights reserved.