MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00820000 | 2024-04-26 11:24AM EDT | 2024-06-21 | 471.25 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| MSTR240719C00820000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 328.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR240816C00820000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 767.18 | 472.00 | 487.80 | 0.00 | - | 10 | 16 | 105.63% |
| MSTR241018C00820000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 448.98 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241115C00820000 | 2024-03-04 11:06AM EDT | 2024-11-15 | 617.50 | 931.25 | 950.00 | 0.00 | - | 23 | 0 | 293.49% |
| MSTR250117C00820000 | 2024-03-21 1:25PM EDT | 2025-01-17 | 1,033.80 | 570.00 | 586.75 | 0.00 | - | 2 | 69 | 103.77% |
| MSTR251219C00820000 | 2024-03-15 11:04AM EDT | 2025-12-19 | 1,156.00 | 936.00 | 956.00 | 0.00 | - | 1 | 3 | 169.78% |
| MSTR260116C00820000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,022.00 | 981.00 | 1,005.00 | 0.00 | - | 8 | 65 | 183.43% |
| MSTR260618C00820000 | 2024-03-04 12:19PM EDT | 2026-06-18 | 905.00 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 0 | 218.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00820000 | 2024-05-03 9:48AM EDT | 2024-05-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| MSTR240517P00820000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 54 | 54 | 50.00% |
| MSTR240524P00820000 | 2024-05-01 12:54PM EDT | 2024-05-24 | 30.17 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| MSTR240531P00820000 | 2024-05-01 1:54PM EDT | 2024-05-31 | 33.27 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| MSTR240621P00820000 | 2024-04-30 10:46AM EDT | 2024-06-21 | 46.96 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| MSTR240719P00820000 | 2024-05-02 1:05PM EDT | 2024-07-19 | 78.03 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| MSTR240816P00820000 | 2024-04-08 9:38AM EDT | 2024-08-16 | 81.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| MSTR241018P00820000 | 2024-04-30 1:13PM EDT | 2024-10-18 | 156.73 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| MSTR241115P00820000 | 2024-04-16 12:23PM EDT | 2024-11-15 | 160.30 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| MSTR250117P00820000 | 2024-04-23 11:04AM EDT | 2025-01-17 | 163.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MSTR250221P00820000 | 2024-03-08 2:32PM EDT | 2025-02-21 | 182.32 | 172.00 | 192.00 | 0.00 | - | 1 | 1 | 99.64% |
| MSTR251219P00820000 | 2024-04-30 11:32AM EDT | 2025-12-19 | 284.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MSTR260116P00820000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 232.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
© 2024 Yahoo. All rights reserved.