MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:960.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00960000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 184.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240524C00960000 | 2024-04-30 12:06PM EDT | 2024-05-24 | 201.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240531C00960000 | 2024-04-25 10:41AM EDT | 2024-05-31 | 331.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621C00960000 | 2024-04-30 1:58PM EDT | 2024-06-21 | 241.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| MSTR240719C00960000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 269.55 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 0.00% |
| MSTR240816C00960000 | 2024-05-03 9:37AM EDT | 2024-08-16 | 404.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 518.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00960000 | 2024-03-11 9:52AM EDT | 2024-11-15 | 748.25 | 700.75 | 715.85 | 0.00 | - | 1 | 2 | 194.68% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 579.93 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR250221C00960000 | 2024-04-09 9:55AM EDT | 2025-02-21 | 741.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR251219C00960000 | 2024-02-28 2:22PM EDT | 2025-12-19 | 422.00 | 1,108.00 | 1,128.00 | 0.00 | - | 1 | 2 | 260.33% |
| MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 229.30 | 245.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 164.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00960000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.87 | 0.00 | 0.00 | 0.00 | - | 24 | 27 | 50.00% |
| MSTR240517P00960000 | 2024-05-03 11:21AM EDT | 2024-05-17 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| MSTR240524P00960000 | 2024-05-01 9:58AM EDT | 2024-05-24 | 81.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MSTR240531P00960000 | 2024-05-03 10:38AM EDT | 2024-05-31 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| MSTR240607P00960000 | 2024-04-30 1:34PM EDT | 2024-06-07 | 93.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MSTR240621P00960000 | 2024-05-02 10:11AM EDT | 2024-06-21 | 114.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| MSTR240719P00960000 | 2024-04-30 1:23PM EDT | 2024-07-19 | 152.50 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 12.50% |
| MSTR240816P00960000 | 2024-05-01 2:30PM EDT | 2024-08-16 | 183.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| MSTR241018P00960000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 206.10 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| MSTR241115P00960000 | 2024-05-01 12:39PM EDT | 2024-11-15 | 257.38 | 0.00 | 0.00 | 0.00 | - | 22 | 309 | 6.25% |
| MSTR250117P00960000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 238.72 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| MSTR250221P00960000 | 2024-04-30 9:50AM EDT | 2025-02-21 | 271.32 | 0.00 | 0.00 | 0.00 | - | 32 | 58 | 6.25% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 81.54% |
© 2024 Yahoo. All rights reserved.