MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02000000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 109 | 339 | 50.00% |
| MSTR240517C02000000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 2.01 | 0.00 | 0.00 | 0.00 | - | 306 | 1,066 | 50.00% |
| MSTR240524C02000000 | 2024-05-06 3:02PM EDT | 2024-05-24 | 8.75 | 0.00 | 0.00 | 0.00 | - | 114 | 133 | 50.00% |
| MSTR240531C02000000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 25.00% |
| MSTR240607C02000000 | 2024-05-06 2:20PM EDT | 2024-06-07 | 28.50 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 25.00% |
| MSTR240621C02000000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 45.00 | 0.00 | 0.00 | 0.00 | - | 32 | 533 | 25.00% |
| MSTR240719C02000000 | 2024-05-06 3:38PM EDT | 2024-07-19 | 90.44 | 0.00 | 0.00 | 0.00 | - | 32 | 278 | 12.50% |
| MSTR240816C02000000 | 2024-05-06 3:38PM EDT | 2024-08-16 | 130.00 | 0.00 | 0.00 | 0.00 | - | 9 | 111 | 12.50% |
| MSTR241018C02000000 | 2024-05-06 11:11AM EDT | 2024-10-18 | 208.00 | 0.00 | 0.00 | 0.00 | - | 9 | 70 | 12.50% |
| MSTR241115C02000000 | 2024-05-06 12:26PM EDT | 2024-11-15 | 241.30 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 12.50% |
| MSTR250117C02000000 | 2024-05-06 11:21AM EDT | 2025-01-17 | 296.66 | 0.00 | 0.00 | 0.00 | - | 6 | 1,003 | 12.50% |
| MSTR250221C02000000 | 2024-05-06 12:09PM EDT | 2025-02-21 | 320.55 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 12.50% |
| MSTR251219C02000000 | 2024-05-03 9:48AM EDT | 2025-12-19 | 424.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| MSTR260116C02000000 | 2024-05-06 9:48AM EDT | 2026-01-16 | 480.00 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 6.25% |
| MSTR260618C02000000 | 2024-05-03 10:22AM EDT | 2026-06-18 | 480.00 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02000000 | 2024-05-06 10:04AM EDT | 2024-05-17 | 672.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621P02000000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 825.15 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| MSTR240719P02000000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 928.76 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 0.00% |
| MSTR240816P02000000 | 2024-05-06 12:26PM EDT | 2024-08-16 | 817.53 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| MSTR241018P02000000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 961.28 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| MSTR241115P02000000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 902.86 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR250117P02000000 | 2024-05-06 12:26PM EDT | 2025-01-17 | 934.76 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2025-02-21 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 75.80% |
| MSTR251219P02000000 | 2024-05-06 12:53PM EDT | 2025-12-19 | 1,060.84 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR260116P02000000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 1,062.52 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR260618P02000000 | 2024-03-08 3:36PM EDT | 2026-06-18 | 1,119.00 | 1,064.00 | 1,084.00 | 0.00 | - | 1 | 1 | 72.19% |
© 2024 Yahoo. All rights reserved.