MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:760.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00760000 | 2024-04-30 2:56PM EDT | 2024-05-10 | 342.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240517C00760000 | 2024-04-01 10:19AM EDT | 2024-05-17 | 901.75 | 273.95 | 287.20 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621C00760000 | 2024-03-19 1:07PM EDT | 2024-06-21 | 712.00 | 490.00 | 506.00 | 0.00 | - | 12 | 213 | 129.41% |
| MSTR240719C00760000 | 2024-04-15 2:29PM EDT | 2024-07-19 | 647.25 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| MSTR240816C00760000 | 2024-04-03 2:21PM EDT | 2024-08-16 | 964.60 | 530.10 | 545.00 | 0.00 | - | 1 | 2 | 117.08% |
| MSTR241018C00760000 | 2024-03-13 12:04PM EDT | 2024-10-18 | 1,092.02 | 822.00 | 841.50 | 0.00 | - | 1 | 27 | 242.35% |
| MSTR241115C00760000 | 2024-03-28 10:30AM EDT | 2024-11-15 | 1,240.00 | 654.00 | 670.90 | 0.00 | - | 1 | 3 | 143.22% |
| MSTR250117C00760000 | 2024-03-27 12:52PM EDT | 2025-01-17 | 1,302.00 | 684.75 | 702.00 | 0.00 | - | 2 | 10 | 136.67% |
| MSTR250221C00760000 | 2024-04-30 2:23PM EDT | 2025-02-21 | 539.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219C00760000 | 2024-02-15 12:08PM EDT | 2025-12-19 | 327.69 | 1,260.00 | 1,283.80 | 0.00 | - | 6 | 7 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00760000 | 2024-05-03 12:57PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| MSTR240517P00760000 | 2024-05-03 10:30AM EDT | 2024-05-17 | 3.12 | 0.00 | 0.00 | 0.00 | - | 16 | 47 | 50.00% |
| MSTR240524P00760000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| MSTR240531P00760000 | 2024-05-02 10:24AM EDT | 2024-05-31 | 18.03 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| MSTR240621P00760000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| MSTR240719P00760000 | 2024-04-30 12:11PM EDT | 2024-07-19 | 64.20 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| MSTR240816P00760000 | 2024-04-15 11:50AM EDT | 2024-08-16 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MSTR241018P00760000 | 2024-05-01 3:03PM EDT | 2024-10-18 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MSTR241115P00760000 | 2024-04-30 10:30AM EDT | 2024-11-15 | 135.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSTR250117P00760000 | 2024-02-29 2:08PM EDT | 2025-01-17 | 170.05 | 127.00 | 138.90 | 0.00 | - | 26 | 13 | 98.23% |
| MSTR250221P00760000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 180.10 | 139.00 | 148.40 | 0.00 | - | - | 2 | 96.16% |
| MSTR251219P00760000 | 2024-02-26 12:03PM EDT | 2025-12-19 | 267.77 | 198.00 | 213.00 | 0.00 | - | 1 | 1 | 83.51% |
| MSTR260116P00760000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 225.10 | 204.90 | 220.00 | 0.00 | - | 4 | 5 | 83.37% |
| MSTR260618P00760000 | 2024-04-10 3:25PM EDT | 2026-06-18 | 228.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
© 2024 Yahoo. All rights reserved.