MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00680000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 665.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240517C00680000 | 2024-04-11 2:32PM EDT | 2024-05-17 | 845.15 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| MSTR240524C00680000 | 2024-04-30 12:11PM EDT | 2024-05-24 | 423.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240531C00680000 | 2024-04-30 10:46AM EDT | 2024-05-31 | 473.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240607C00680000 | 2024-04-30 12:11PM EDT | 2024-06-07 | 432.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621C00680000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 685.55 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| MSTR240719C00680000 | 2024-03-04 1:56PM EDT | 2024-07-19 | 650.00 | 963.20 | 980.00 | 0.00 | - | 2 | 5 | 475.31% |
| MSTR240816C00680000 | 2024-02-28 10:56AM EDT | 2024-08-16 | 376.90 | 1,077.05 | 1,092.40 | 0.00 | - | 2 | 2 | 537.09% |
| MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 624.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00680000 | 2024-03-18 9:35AM EDT | 2024-11-15 | 1,128.40 | 624.00 | 640.80 | 0.00 | - | 1 | 2 | 107.23% |
| MSTR250117C00680000 | 2024-04-05 12:26PM EDT | 2025-01-17 | 1,052.90 | 664.10 | 682.00 | 0.00 | - | 1 | 21 | 111.65% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 140.93% |
| MSTR251219C00680000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 809.00 | 762.50 | 787.50 | 0.00 | - | 1 | 321 | 103.16% |
| MSTR260116C00680000 | 2024-03-05 12:00PM EDT | 2026-01-16 | 762.08 | 1,203.00 | 1,227.00 | 0.00 | - | 1 | 61 | 401.51% |
| MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 2026-06-18 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 199.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00680000 | 2024-05-03 10:31AM EDT | 2024-05-10 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| MSTR240517P00680000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| MSTR240524P00680000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MSTR240531P00680000 | 2024-05-01 11:35AM EDT | 2024-05-31 | 12.56 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 50.00% |
| MSTR240607P00680000 | 2024-05-02 11:25AM EDT | 2024-06-07 | 10.64 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MSTR240621P00680000 | 2024-05-03 10:33AM EDT | 2024-06-21 | 13.67 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 25.00% |
| MSTR240719P00680000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| MSTR240816P00680000 | 2024-03-18 11:21AM EDT | 2024-08-16 | 60.93 | 61.75 | 67.10 | 0.00 | - | 1 | 23 | 128.10% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 2024-10-18 | 67.84 | 70.00 | 77.55 | 0.00 | - | 1 | 3 | 106.67% |
| MSTR241115P00680000 | 2024-04-22 3:41PM EDT | 2024-11-15 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MSTR250117P00680000 | 2024-04-12 1:08PM EDT | 2025-01-17 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| MSTR250221P00680000 | 2024-03-25 1:35PM EDT | 2025-02-21 | 102.45 | 116.00 | 127.90 | 0.00 | - | 1 | 9 | 101.38% |
| MSTR251219P00680000 | 2024-05-03 3:28PM EDT | 2025-12-19 | 185.75 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 6.25% |
| MSTR260116P00680000 | 2024-03-05 12:28PM EDT | 2026-01-16 | 205.95 | 159.00 | 175.00 | 0.00 | - | 1 | 2 | 82.34% |
| MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 230.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
© 2024 Yahoo. All rights reserved.