MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:550.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00550000 | 2024-05-06 2:27PM EDT | 2024-06-21 | 752.55 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
| MSTR240719C00550000 | 2024-04-29 2:36PM EDT | 2024-07-19 | 756.62 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR240816C00550000 | 2024-03-12 11:06AM EDT | 2024-08-16 | 1,003.79 | 995.20 | 1,010.55 | 0.00 | - | 2 | 3 | 365.55% |
| MSTR241018C00550000 | 2024-03-15 3:05PM EDT | 2024-10-18 | 1,290.00 | 972.00 | 991.45 | 0.00 | - | 1 | 1 | 271.21% |
| MSTR241115C00550000 | 2024-02-08 1:55PM EDT | 2024-11-15 | 154.57 | 928.00 | 941.25 | 0.00 | - | - | 0 | 219.18% |
| MSTR250117C00550000 | 2024-03-20 3:57PM EDT | 2025-01-17 | 1,079.10 | 714.00 | 733.95 | 0.00 | - | 1 | 109 | 54.89% |
| MSTR250221C00550000 | 2024-04-05 3:59PM EDT | 2025-02-21 | 980.83 | 756.00 | 776.00 | 0.00 | - | 4 | 4 | 88.73% |
| MSTR251219C00550000 | 2024-02-29 11:38AM EDT | 2025-12-19 | 639.80 | 1,300.00 | 1,320.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR260116C00550000 | 2024-03-08 3:34PM EDT | 2026-01-16 | 990.00 | 1,040.00 | 1,060.00 | 0.00 | - | 1 | 36 | 168.32% |
| MSTR260618C00550000 | 2024-03-27 3:59PM EDT | 2026-06-18 | 1,550.00 | 926.00 | 946.00 | 0.00 | - | 5 | 3 | 109.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00550000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 50.00% |
| MSTR240719P00550000 | 2024-05-06 3:53PM EDT | 2024-07-19 | 9.71 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| MSTR240816P00550000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| MSTR241018P00550000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 57.23 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| MSTR241115P00550000 | 2024-05-02 9:30AM EDT | 2024-11-15 | 68.50 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 25.00% |
| MSTR250117P00550000 | 2024-05-06 3:00PM EDT | 2025-01-17 | 61.04 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 12.50% |
| MSTR250221P00550000 | 2024-05-06 3:05PM EDT | 2025-02-21 | 69.48 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| MSTR251219P00550000 | 2024-05-03 11:29AM EDT | 2025-12-19 | 130.00 | 0.00 | 0.00 | 0.00 | - | 20 | 106 | 12.50% |
| MSTR260116P00550000 | 2024-04-02 9:48AM EDT | 2026-01-16 | 131.72 | 143.00 | 158.00 | 0.00 | - | 1 | 8 | 99.17% |
| MSTR260618P00550000 | 2024-04-30 11:38AM EDT | 2026-06-18 | 169.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
© 2024 Yahoo. All rights reserved.