MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02300000 | 2024-05-06 1:49PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 48 | 50.00% |
| MSTR240517C02300000 | 2024-05-06 10:44AM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 50.00% |
| MSTR240524C02300000 | 2024-05-06 1:42PM EDT | 2024-05-24 | 5.16 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 50.00% |
| MSTR240531C02300000 | 2024-05-06 3:12PM EDT | 2024-05-31 | 7.90 | 0.00 | 0.00 | 0.00 | - | 55 | 64 | 50.00% |
| MSTR240607C02300000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSTR240621C02300000 | 2024-05-06 11:05AM EDT | 2024-06-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| MSTR240719C02300000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 56.67 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| MSTR240816C02300000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 96.00 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 25.00% |
| MSTR241018C02300000 | 2024-05-01 10:19AM EDT | 2024-10-18 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MSTR241115C02300000 | 2024-05-06 11:26AM EDT | 2024-11-15 | 200.00 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| MSTR250117C02300000 | 2024-05-01 11:26AM EDT | 2025-01-17 | 139.32 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| MSTR250221C02300000 | 2024-04-17 3:00PM EDT | 2025-02-21 | 241.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MSTR251219C02300000 | 2024-05-03 9:32AM EDT | 2025-12-19 | 348.00 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| MSTR260116C02300000 | 2024-03-22 2:00PM EDT | 2026-01-16 | 690.49 | 362.50 | 387.50 | 0.00 | - | 1 | 4 | 92.38% |
| MSTR260618C02300000 | 2024-05-01 3:35PM EDT | 2026-06-18 | 336.89 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02300000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 1,244.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240621P02300000 | 2024-04-22 1:48PM EDT | 2024-06-21 | 1,024.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR240719P02300000 | 2024-03-12 1:38PM EDT | 2024-07-19 | 1,104.00 | 918.00 | 933.95 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816P02300000 | 2024-04-19 9:31AM EDT | 2024-08-16 | 1,152.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018P02300000 | 2024-04-09 9:56AM EDT | 2024-10-18 | 1,125.96 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| MSTR241115P02300000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 1,190.40 | 1,136.60 | 1,155.55 | 0.00 | - | 2 | 2 | 92.58% |
| MSTR250117P02300000 | 2024-04-10 9:50AM EDT | 2025-01-17 | 1,174.95 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| MSTR250221P02300000 | 2024-03-14 11:34AM EDT | 2025-02-21 | 1,195.05 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 76.42% |
© 2024 Yahoo. All rights reserved.