MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:730.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00730000 | 2024-04-08 10:01AM EDT | 2024-05-10 | 836.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240517C00730000 | 2024-03-26 2:07PM EDT | 2024-05-17 | 1,168.20 | 512.00 | 527.15 | 0.00 | - | 1 | 2 | 249.41% |
| MSTR240621C00730000 | 2024-05-01 9:34AM EDT | 2024-06-21 | 335.00 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| MSTR240719C00730000 | 2024-02-27 1:13PM EDT | 2024-07-19 | 259.90 | 1,022.85 | 1,037.20 | 0.00 | - | 1 | 2 | 556.96% |
| MSTR240816C00730000 | 2024-03-19 9:38AM EDT | 2024-08-16 | 680.00 | 559.55 | 575.90 | 0.00 | - | 1 | 23 | 124.05% |
| MSTR250117C00730000 | 2024-03-11 3:31PM EDT | 2025-01-17 | 962.00 | 960.00 | 984.85 | 0.00 | - | 2 | 4 | 263.31% |
| MSTR250221C00730000 | 2024-04-09 9:49AM EDT | 2025-02-21 | 857.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR251219C00730000 | 2024-02-29 2:39PM EDT | 2025-12-19 | 528.00 | 1,208.00 | 1,228.00 | 0.00 | - | 3 | 10 | 437.28% |
| MSTR260116C00730000 | 2024-02-28 11:40AM EDT | 2026-01-16 | 523.20 | 1,214.00 | 1,234.00 | 0.00 | - | 6 | 5 | 0.00% |
| MSTR260618C00730000 | 2024-02-15 2:24PM EDT | 2026-06-18 | 368.03 | 1,315.00 | 1,340.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00730000 | 2024-05-03 11:07AM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| MSTR240517P00730000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 50.00% |
| MSTR240524P00730000 | 2024-05-03 10:25AM EDT | 2024-05-24 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MSTR240531P00730000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MSTR240607P00730000 | 2024-05-03 12:42PM EDT | 2024-06-07 | 10.67 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 25.00% |
| MSTR240621P00730000 | 2024-05-03 11:58AM EDT | 2024-06-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| MSTR240719P00730000 | 2024-05-01 10:51AM EDT | 2024-07-19 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| MSTR240816P00730000 | 2024-04-23 3:07PM EDT | 2024-08-16 | 57.00 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| MSTR241018P00730000 | 2024-05-03 2:42PM EDT | 2024-10-18 | 91.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| MSTR241115P00730000 | 2024-04-30 10:17AM EDT | 2024-11-15 | 118.83 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MSTR250117P00730000 | 2024-04-30 10:04AM EDT | 2025-01-17 | 140.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MSTR250221P00730000 | 2024-03-07 12:20PM EDT | 2025-02-21 | 145.00 | 132.00 | 152.00 | 0.00 | - | 5 | 5 | 100.65% |
| MSTR251219P00730000 | 2024-03-15 3:24PM EDT | 2025-12-19 | 188.95 | 184.10 | 195.00 | 0.00 | - | 4 | 2 | 83.47% |
| MSTR260116P00730000 | 2024-03-15 3:14PM EDT | 2026-01-16 | 201.69 | 188.90 | 203.00 | 0.00 | - | 3 | 8 | 83.26% |
© 2024 Yahoo. All rights reserved.