MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:690.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00690000 | 2024-04-19 12:02PM EDT | 2024-05-10 | 531.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240517C00690000 | 2024-04-29 10:56AM EDT | 2024-05-17 | 599.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240607C00690000 | 2024-04-30 3:18PM EDT | 2024-06-07 | 424.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621C00690000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 368.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240719C00690000 | 2024-03-04 11:30AM EDT | 2024-07-19 | 668.00 | 952.85 | 971.65 | 0.00 | - | 52 | 28 | 467.30% |
| MSTR240816C00690000 | 2024-04-05 2:29PM EDT | 2024-08-16 | 886.94 | 581.45 | 595.30 | 0.00 | - | 1 | 5 | 118.47% |
| MSTR241018C00690000 | 2024-04-24 2:29PM EDT | 2024-10-18 | 691.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 2024-11-15 | 1,248.17 | 696.40 | 713.40 | 0.00 | - | 5 | 5 | 147.22% |
| MSTR250117C00690000 | 2024-04-19 3:04PM EDT | 2025-01-17 | 647.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221C00690000 | 2024-03-11 12:12PM EDT | 2025-02-21 | 1,060.78 | 995.00 | 1,020.00 | 0.00 | - | 1 | 1 | 263.49% |
| MSTR251219C00690000 | 2024-03-19 9:35AM EDT | 2025-12-19 | 890.00 | 762.00 | 782.00 | 0.00 | - | 1 | 314 | 103.50% |
| MSTR260116C00690000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 856.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618C00690000 | 2024-04-01 9:35AM EDT | 2026-06-18 | 1,180.00 | 638.00 | 656.00 | 0.00 | - | 2 | 2 | 59.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00690000 | 2024-05-01 2:37PM EDT | 2024-05-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSTR240517P00690000 | 2024-05-02 10:23AM EDT | 2024-05-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240524P00690000 | 2024-04-29 2:09PM EDT | 2024-05-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSTR240531P00690000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR240607P00690000 | 2024-05-01 2:47PM EDT | 2024-06-07 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR240621P00690000 | 2024-05-03 9:54AM EDT | 2024-06-21 | 15.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSTR240719P00690000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSTR240816P00690000 | 2024-04-12 1:10PM EDT | 2024-08-16 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR241018P00690000 | 2024-04-30 10:30AM EDT | 2024-10-18 | 91.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR241115P00690000 | 2024-04-30 9:59AM EDT | 2024-11-15 | 102.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250117P00690000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 127.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250221P00690000 | 2024-03-27 12:29PM EDT | 2025-02-21 | 104.14 | 119.00 | 132.75 | 0.00 | - | 1 | 4 | 101.24% |
| MSTR251219P00690000 | 2024-03-04 12:34PM EDT | 2025-12-19 | 200.80 | 159.05 | 173.00 | 0.00 | - | 34 | 39 | 82.56% |
| MSTR260116P00690000 | 2024-03-04 1:11PM EDT | 2026-01-16 | 207.15 | 165.45 | 181.00 | 0.00 | - | 1 | 1 | 82.68% |
© 2024 Yahoo. All rights reserved.