MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02700000 | 2024-04-25 11:31AM EDT | 2024-05-10 | 1.53 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MSTR240517C02700000 | 2024-04-29 11:31AM EDT | 2024-05-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| MSTR240524C02700000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 1.29 | 0.00 | 0.00 | 0.00 | - | 90 | 49 | 50.00% |
| MSTR240531C02700000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSTR240621C02700000 | 2024-05-01 9:54AM EDT | 2024-06-21 | 10.52 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| MSTR240719C02700000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| MSTR241018C02700000 | 2024-04-17 2:42PM EDT | 2024-10-18 | 132.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| MSTR241115C02700000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MSTR250117C02700000 | 2024-05-06 12:00PM EDT | 2025-01-17 | 203.65 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| MSTR250221C02700000 | 2024-04-29 2:08PM EDT | 2025-02-21 | 230.71 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MSTR251219C02700000 | 2024-04-16 2:00PM EDT | 2025-12-19 | 356.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| MSTR260116C02700000 | 2024-04-25 11:55AM EDT | 2026-01-16 | 354.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MSTR260618C02700000 | 2024-04-03 1:09PM EDT | 2026-06-18 | 670.00 | 368.00 | 388.00 | 0.00 | - | 1 | 7 | 89.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02700000 | 2024-04-19 9:38AM EDT | 2024-05-17 | 1,476.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621P02700000 | 2024-03-18 1:37PM EDT | 2024-06-21 | 1,376.00 | 1,517.90 | 1,536.00 | 0.00 | - | - | 2 | 201.99% |
| MSTR240719P02700000 | 2024-04-10 10:21AM EDT | 2024-07-19 | 1,338.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P02700000 | 2024-03-15 3:23PM EDT | 2024-10-18 | 1,407.55 | 1,402.00 | 1,419.75 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117P02700000 | 2024-03-25 2:19PM EDT | 2025-01-17 | 1,378.00 | 1,565.45 | 1,581.75 | 0.00 | - | 2 | 2 | 98.80% |
| MSTR260116P02700000 | 2024-03-11 12:07PM EDT | 2026-01-16 | 1,614.00 | 1,526.00 | 1,546.00 | 0.00 | - | 2 | 2 | 56.81% |
© 2024 Yahoo. All rights reserved.