MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:740.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00740000 | 2024-04-29 10:56AM EDT | 2024-05-17 | 551.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240621C00740000 | 2024-04-05 9:42AM EDT | 2024-06-21 | 930.61 | 494.75 | 512.80 | 0.00 | - | 5 | 16 | 114.71% |
| MSTR240719C00740000 | 2024-04-19 12:18PM EDT | 2024-07-19 | 522.21 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| MSTR240816C00740000 | 2024-02-15 1:16PM EDT | 2024-08-16 | 198.88 | 1,110.60 | 1,128.15 | 0.00 | - | 1 | 0 | 601.96% |
| MSTR241018C00740000 | 2024-03-19 9:31AM EDT | 2024-10-18 | 708.00 | 592.35 | 609.15 | 0.00 | - | 1 | 1 | 118.79% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 2024-11-15 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 222.31% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 2025-01-17 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 218.58% |
| MSTR250221C00740000 | 2024-03-18 12:06PM EDT | 2025-02-21 | 1,032.15 | 630.00 | 650.00 | 0.00 | - | 3 | 3 | 104.60% |
| MSTR251219C00740000 | 2024-02-28 1:37PM EDT | 2025-12-19 | 496.43 | 1,202.00 | 1,222.00 | 0.00 | - | 2 | 2 | 395.95% |
| MSTR260116C00740000 | 2024-03-11 1:39PM EDT | 2026-01-16 | 1,145.48 | 1,058.00 | 1,078.00 | 0.00 | - | 1 | 3 | 213.07% |
| MSTR260618C00740000 | 2024-03-11 1:47PM EDT | 2026-06-18 | 1,174.50 | 1,092.00 | 1,112.00 | 0.00 | - | 1 | 2 | 208.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00740000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| MSTR240517P00740000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| MSTR240524P00740000 | 2024-04-22 9:57AM EDT | 2024-05-24 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240531P00740000 | 2024-04-23 12:55PM EDT | 2024-05-31 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| MSTR240607P00740000 | 2024-05-03 11:01AM EDT | 2024-06-07 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 25.00% |
| MSTR240614P00740000 | 2024-05-03 2:03PM EDT | 2024-06-14 | 14.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| MSTR240621P00740000 | 2024-05-01 10:39AM EDT | 2024-06-21 | 42.65 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 25.00% |
| MSTR240719P00740000 | 2024-05-02 3:44PM EDT | 2024-07-19 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MSTR240816P00740000 | 2024-04-30 12:42PM EDT | 2024-08-16 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| MSTR241018P00740000 | 2024-04-30 9:58AM EDT | 2024-10-18 | 105.78 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| MSTR241115P00740000 | 2024-04-30 10:17AM EDT | 2024-11-15 | 122.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR250117P00740000 | 2024-04-30 10:04AM EDT | 2025-01-17 | 144.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250221P00740000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 169.60 | 131.00 | 141.45 | 0.00 | - | - | 1 | 96.71% |
| MSTR251219P00740000 | 2024-03-26 11:13AM EDT | 2025-12-19 | 202.00 | 216.25 | 232.00 | 0.00 | - | 1 | 6 | 91.32% |
| MSTR260116P00740000 | 2024-03-11 1:00PM EDT | 2026-01-16 | 202.00 | 183.00 | 199.00 | 0.00 | - | 4 | 6 | 80.59% |
| MSTR260618P00740000 | 2024-04-10 1:57PM EDT | 2026-06-18 | 222.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
© 2024 Yahoo. All rights reserved.