MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00440000 | 2024-04-16 10:20AM EDT | 2024-06-21 | 852.32 | 733.75 | 750.00 | 0.00 | - | 3 | 47 | 130.30% |
| MSTR240719C00440000 | 2024-03-26 1:03PM EDT | 2024-07-19 | 1,418.20 | 806.00 | 823.50 | 0.00 | - | 3 | 21 | 252.93% |
| MSTR240816C00440000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 1,468.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018C00440000 | 2024-03-25 11:29AM EDT | 2024-10-18 | 1,394.00 | 862.00 | 881.00 | 0.00 | - | 1 | 3 | 216.23% |
| MSTR250117C00440000 | 2024-05-08 3:16PM EDT | 2025-01-17 | 849.91 | 778.40 | 794.00 | 0.00 | - | 8 | 103 | 111.44% |
| MSTR250221C00440000 | 2024-03-13 10:11AM EDT | 2025-02-21 | 1,292.00 | 1,098.00 | 1,120.00 | 0.00 | - | 1 | 1 | 368.47% |
| MSTR251219C00440000 | 2024-03-12 12:38PM EDT | 2025-12-19 | 1,134.00 | 1,195.30 | 1,220.30 | 0.00 | - | 1 | 56 | 0.00% |
| MSTR260116C00440000 | 2024-03-11 10:47AM EDT | 2026-01-16 | 1,225.20 | 1,103.00 | 1,127.00 | 0.00 | - | 1 | 2 | 258.11% |
| MSTR260618C00440000 | 2024-02-22 4:05PM EDT | 2026-06-18 | 436.95 | 1,222.50 | 1,247.20 | 0.00 | - | 1 | 1 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00440000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 2.63 | 0.00 | 3.45 | 0.00 | - | 2 | 28 | 134.25% |
| MSTR240719P00440000 | 2024-05-07 3:12PM EDT | 2024-07-19 | 4.30 | 0.95 | 5.70 | 0.00 | - | 1 | 42 | 114.88% |
| MSTR240816P00440000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 12.50 | 3.25 | 9.65 | 0.00 | - | 1 | 12 | 109.06% |
| MSTR241018P00440000 | 2024-04-30 1:11PM EDT | 2024-10-18 | 27.00 | 11.80 | 16.50 | 0.00 | - | 1 | 2 | 100.39% |
| MSTR241115P00440000 | 2024-03-06 3:59PM EDT | 2024-11-15 | 30.50 | 26.30 | 36.30 | 0.00 | - | 4 | 17 | 114.17% |
| MSTR250117P00440000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 33.26 | 30.10 | 37.40 | +0.01 | +0.03% | 3 | 74 | 101.14% |
| MSTR250221P00440000 | 2024-04-30 11:14AM EDT | 2025-02-21 | 51.55 | 35.00 | 44.00 | 0.00 | - | 1 | 6 | 99.54% |
| MSTR251219P00440000 | 2024-03-18 10:18AM EDT | 2025-12-19 | 85.00 | 86.00 | 95.00 | 0.00 | - | 1 | 7 | 94.86% |
| MSTR260116P00440000 | 2024-02-14 3:21PM EDT | 2026-01-16 | 98.05 | 77.50 | 97.50 | 0.00 | - | 2 | 10 | 91.33% |
© 2024 Yahoo. All rights reserved.