MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00900000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 324.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240517C00900000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 222.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSTR240524C00900000 | 2024-05-03 2:02PM EDT | 2024-05-24 | 345.95 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| MSTR240531C00900000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 313.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621C00900000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 376.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240719C00900000 | 2024-05-03 9:48AM EDT | 2024-07-19 | 430.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSTR240816C00900000 | 2024-04-17 11:14AM EDT | 2024-08-16 | 432.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018C00900000 | 2024-04-30 11:13AM EDT | 2024-10-18 | 417.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115C00900000 | 2024-05-03 3:19PM EDT | 2024-11-15 | 517.95 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR250117C00900000 | 2024-05-02 9:47AM EDT | 2025-01-17 | 444.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250221C00900000 | 2024-03-25 2:50PM EDT | 2025-02-21 | 1,163.65 | 618.00 | 638.00 | 0.00 | - | 1 | 1 | 125.50% |
| MSTR251219C00900000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 590.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR260116C00900000 | 2024-04-16 2:46PM EDT | 2026-01-16 | 740.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618C00900000 | 2024-03-21 11:57AM EDT | 2026-06-18 | 1,154.00 | 702.00 | 722.00 | 0.00 | - | 1 | 18 | 94.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00900000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,673 | 0 | 50.00% |
| MSTR240517P00900000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| MSTR240524P00900000 | 2024-05-03 11:50AM EDT | 2024-05-24 | 18.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSTR240531P00900000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 24.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSTR240607P00900000 | 2024-05-03 12:33PM EDT | 2024-06-07 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR240621P00900000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 50.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MSTR240719P00900000 | 2024-05-03 12:54PM EDT | 2024-07-19 | 85.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSTR240816P00900000 | 2024-05-03 1:58PM EDT | 2024-08-16 | 113.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR241018P00900000 | 2024-05-01 2:31PM EDT | 2024-10-18 | 200.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSTR241115P00900000 | 2024-05-03 1:27PM EDT | 2024-11-15 | 179.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSTR250117P00900000 | 2024-05-02 9:57AM EDT | 2025-01-17 | 243.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR250221P00900000 | 2024-05-01 3:40PM EDT | 2025-02-21 | 259.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSTR251219P00900000 | 2024-04-30 11:45AM EDT | 2025-12-19 | 335.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR260116P00900000 | 2024-05-02 12:57PM EDT | 2026-01-16 | 335.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSTR260618P00900000 | 2024-04-29 3:06PM EDT | 2026-06-18 | 340.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.