MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00300000 | 2024-05-10 1:26PM EDT | 2024-06-21 | 900.00 | 872.40 | 890.00 | -76.10 | -7.80% | 1 | 74 | 165.87% |
| MSTR240719C00300000 | 2024-03-26 9:33AM EDT | 2024-07-19 | 1,600.00 | 922.05 | 936.90 | 0.00 | - | 2 | 6 | 295.28% |
| MSTR240816C00300000 | 2024-03-04 11:27AM EDT | 2024-08-16 | 1,006.00 | 1,304.95 | 1,324.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00300000 | 2024-05-06 1:20PM EDT | 2025-01-17 | 1,019.40 | 893.65 | 910.00 | 0.00 | - | 5 | 723 | 120.55% |
| MSTR250221C00300000 | 2024-04-09 9:40AM EDT | 2025-02-21 | 1,178.00 | 980.00 | 998.40 | 0.00 | - | 1 | 5 | 202.59% |
| MSTR251219C00300000 | 2024-05-06 1:21PM EDT | 2025-12-19 | 1,046.00 | 932.00 | 952.00 | 0.00 | - | 1 | 354 | 110.01% |
| MSTR260116C00300000 | 2024-05-02 1:51PM EDT | 2026-01-16 | 890.98 | 936.00 | 956.00 | 0.00 | - | 1 | 34 | 110.14% |
| MSTR260618C00300000 | 2024-05-01 9:33AM EDT | 2026-06-18 | 821.00 | 948.30 | 972.50 | 0.00 | - | 1 | 2 | 106.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00300000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.40 | 0.00 | - | 3 | 561 | 152.05% |
| MSTR240719P00300000 | 2024-05-01 10:47AM EDT | 2024-07-19 | 3.65 | 0.40 | 3.70 | 0.00 | - | 1 | 98 | 146.56% |
| MSTR240816P00300000 | 2024-05-10 9:32AM EDT | 2024-08-16 | 2.14 | 0.00 | 5.20 | +0.20 | +10.31% | 2 | 46 | 128.02% |
| MSTR241115P00300000 | 2024-05-07 3:14PM EDT | 2024-11-15 | 9.90 | 4.35 | 11.10 | 0.00 | - | 1 | 28 | 110.83% |
| MSTR250117P00300000 | 2024-05-09 11:30AM EDT | 2025-01-17 | 13.23 | 11.00 | 16.85 | 0.00 | - | 2 | 725 | 108.64% |
| MSTR250221P00300000 | 2024-04-15 3:02PM EDT | 2025-02-21 | 18.28 | 13.45 | 20.25 | 0.00 | - | 1 | 4 | 106.45% |
| MSTR251219P00300000 | 2024-04-29 2:23PM EDT | 2025-12-19 | 40.00 | 39.00 | 47.00 | 0.00 | - | 2 | 92 | 96.85% |
| MSTR260116P00300000 | 2024-05-09 12:07PM EDT | 2026-01-16 | 44.00 | 41.00 | 50.00 | 0.00 | - | 1 | 268 | 96.43% |
| MSTR260618P00300000 | 2024-05-07 1:37PM EDT | 2026-06-18 | 53.50 | 52.00 | 60.00 | 0.00 | - | 11 | 18 | 92.87% |
© 2024 Yahoo. All rights reserved.