MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01820000 | 2024-05-07 1:45PM EDT | 2024-05-10 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240517C01820000 | 2024-05-07 1:45PM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR240524C01820000 | 2024-04-30 9:35AM EDT | 2024-05-24 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR240531C01820000 | 2024-04-22 1:09PM EDT | 2024-05-31 | 89.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR240621C01820000 | 2024-05-01 11:11AM EDT | 2024-06-21 | 31.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSTR240719C01820000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 114.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240816C01820000 | 2024-05-01 11:57AM EDT | 2024-08-16 | 88.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSTR241018C01820000 | 2024-05-01 12:01PM EDT | 2024-10-18 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR241115C01820000 | 2024-03-25 10:25AM EDT | 2024-11-15 | 677.25 | 290.80 | 308.35 | 0.00 | - | 2 | 3 | 125.60% |
| MSTR250117C01820000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 327.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR250221C01820000 | 2024-04-18 1:35PM EDT | 2025-02-21 | 342.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR251219C01820000 | 2024-03-11 10:29AM EDT | 2025-12-19 | 742.00 | 607.00 | 631.00 | 0.00 | - | 1 | 1 | 124.78% |
| MSTR260116C01820000 | 2024-03-04 2:25PM EDT | 2026-01-16 | 560.00 | 748.00 | 768.00 | 0.00 | - | 1 | 1 | 148.59% |
| MSTR260618C01820000 | 2024-05-03 3:50PM EDT | 2026-06-18 | 518.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01820000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 704.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240719P01820000 | 2024-04-02 9:31AM EDT | 2024-07-19 | 640.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240816P01820000 | 2024-05-06 10:42AM EDT | 2024-08-16 | 654.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241018P01820000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 754.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 808.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 2025-01-17 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 119.17% |
| MSTR250221P01820000 | 2024-03-13 11:42AM EDT | 2025-02-21 | 782.55 | 772.00 | 792.00 | 0.00 | - | - | 1 | 84.28% |
| MSTR260116P01820000 | 2024-03-18 11:37AM EDT | 2026-01-16 | 930.00 | 978.00 | 997.95 | 0.00 | - | - | 16 | 89.55% |
© 2024 Yahoo. All rights reserved.