MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01340000 | 2024-05-13 3:45PM EDT | 2024-05-17 | 22.12 | 0.00 | 0.00 | 0.00 | - | 42 | 41 | 12.50% |
| MSTR240524C01340000 | 2024-05-13 3:52PM EDT | 2024-05-24 | 44.16 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| MSTR240531C01340000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 71.16 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| MSTR240607C01340000 | 2024-05-06 10:45AM EDT | 2024-06-07 | 168.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MSTR240614C01340000 | 2024-05-07 1:46PM EDT | 2024-06-14 | 146.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MSTR240621C01340000 | 2024-05-09 10:31AM EDT | 2024-06-21 | 128.97 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| MSTR240719C01340000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 151.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MSTR240816C01340000 | 2024-05-06 9:35AM EDT | 2024-08-16 | 284.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| MSTR241018C01340000 | 2024-05-06 10:25AM EDT | 2024-10-18 | 395.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| MSTR241115C01340000 | 2024-05-02 12:30PM EDT | 2024-11-15 | 280.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| MSTR250117C01340000 | 2024-05-06 10:50AM EDT | 2025-01-17 | 454.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| MSTR250221C01340000 | 2024-05-06 10:16AM EDT | 2025-02-21 | 487.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 1.56% |
| MSTR260618C01340000 | 2024-04-08 10:43AM EDT | 2026-06-18 | 848.00 | 610.00 | 628.00 | 0.00 | - | 2 | 8 | 96.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01340000 | 2024-05-13 10:08AM EDT | 2024-05-17 | 112.15 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| MSTR240524P01340000 | 2024-05-13 3:52PM EDT | 2024-05-24 | 138.71 | 0.00 | 0.00 | 0.00 | - | 15 | 5 | 0.00% |
| MSTR240531P01340000 | 2024-05-10 10:53AM EDT | 2024-05-31 | 174.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240607P01340000 | 2024-05-10 10:16AM EDT | 2024-06-07 | 172.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MSTR240614P01340000 | 2024-05-09 12:55PM EDT | 2024-06-14 | 187.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240621P01340000 | 2024-05-08 1:40PM EDT | 2024-06-21 | 227.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| MSTR240719P01340000 | 2024-05-13 11:21AM EDT | 2024-07-19 | 253.35 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| MSTR240816P01340000 | 2024-05-06 9:48AM EDT | 2024-08-16 | 322.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR241018P01340000 | 2024-05-09 12:51PM EDT | 2024-10-18 | 366.10 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| MSTR241115P01340000 | 2024-05-13 1:03PM EDT | 2024-11-15 | 392.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P01340000 | 2024-05-13 1:41PM EDT | 2025-01-17 | 437.77 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| MSTR250221P01340000 | 2024-04-16 10:11AM EDT | 2025-02-21 | 497.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR251219P01340000 | 2024-05-10 11:27AM EDT | 2025-12-19 | 585.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR260116P01340000 | 2024-05-10 2:03PM EDT | 2026-01-16 | 592.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR260618P01340000 | 2024-04-30 12:19PM EDT | 2026-06-18 | 665.43 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.