MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1010.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01010000 | 2024-05-02 1:19PM EDT | 2024-05-03 | 113.00 | 106.45 | 117.00 | +8.95 | +8.60% | 77 | 26 | 0.00% |
| MSTR240621C01010000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 187.00 | 228.00 | 241.00 | +15.65 | +9.13% | 1 | 58 | 106.17% |
| MSTR240719C01010000 | 2024-05-01 1:06PM EDT | 2024-07-19 | 258.00 | 279.95 | 287.55 | +35.70 | +16.06% | 8 | 20 | 111.59% |
| MSTR240816C01010000 | 2024-05-01 12:13PM EDT | 2024-08-16 | 262.00 | 310.65 | 325.40 | 0.00 | - | 4 | 7 | 111.65% |
| MSTR241018C01010000 | 2024-04-30 10:49AM EDT | 2024-10-18 | 389.00 | 369.35 | 378.75 | 0.00 | - | 1 | 11 | 109.26% |
| MSTR241115C01010000 | 2024-02-26 10:48AM EDT | 2024-11-15 | 129.80 | 1,091.00 | 1,109.95 | 0.00 | - | 2 | 2 | 600.10% |
| MSTR250117C01010000 | 2024-05-02 10:22AM EDT | 2025-01-17 | 392.52 | 429.45 | 442.05 | -397.43 | -50.31% | 3 | 18 | 107.00% |
| MSTR250221C01010000 | 2024-04-12 1:34PM EDT | 2025-02-21 | 735.00 | 446.05 | 466.00 | 0.00 | - | 1 | 4 | 106.41% |
| MSTR251219C01010000 | 2024-03-28 12:09PM EDT | 2025-12-19 | 1,125.00 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 134.61% |
| MSTR260116C01010000 | 2024-04-02 2:39PM EDT | 2026-01-16 | 963.85 | 572.00 | 594.00 | 0.00 | - | 4 | 17 | 100.13% |
| MSTR260618C01010000 | 2024-02-27 4:54PM EDT | 2026-06-18 | 392.90 | 1,140.00 | 1,160.00 | 0.00 | - | - | 25 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01010000 | 2024-05-02 3:33PM EDT | 2024-05-03 | 2.00 | 1.82 | 2.47 | -21.05 | -91.32% | 88 | 64 | 98.79% |
| MSTR240510P01010000 | 2024-05-02 3:13PM EDT | 2024-05-10 | 22.63 | 21.95 | 23.80 | -35.37 | -60.98% | 24 | 20 | 98.89% |
| MSTR240517P01010000 | 2024-05-02 9:32AM EDT | 2024-05-17 | 59.00 | 44.60 | 47.90 | -29.30 | -33.18% | 1 | 13 | 105.71% |
| MSTR240524P01010000 | 2024-05-01 10:43AM EDT | 2024-05-24 | 107.65 | 61.10 | 65.85 | 0.00 | - | 5 | 34 | 106.20% |
| MSTR240531P01010000 | 2024-04-30 3:47PM EDT | 2024-05-31 | 96.45 | 74.05 | 81.40 | 0.00 | - | 2 | 5 | 105.72% |
| MSTR240621P01010000 | 2024-05-02 9:43AM EDT | 2024-06-21 | 133.00 | 113.55 | 119.90 | -27.00 | -16.88% | 1 | 45 | 107.27% |
| MSTR240719P01010000 | 2024-04-30 3:44PM EDT | 2024-07-19 | 176.85 | 158.00 | 164.25 | 0.00 | - | 38 | 38 | 109.89% |
| MSTR240816P01010000 | 2024-05-01 2:57PM EDT | 2024-08-16 | 201.77 | 190.40 | 198.10 | 0.00 | - | 1 | 7 | 109.66% |
| MSTR241018P01010000 | 2024-04-16 12:19PM EDT | 2024-10-18 | 239.35 | 238.95 | 249.05 | 0.00 | - | 2 | 4 | 105.33% |
| MSTR241115P01010000 | 2024-04-30 12:30PM EDT | 2024-11-15 | 275.30 | 257.85 | 268.15 | 0.00 | - | 2 | 7 | 104.16% |
| MSTR250117P01010000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 329.65 | 290.15 | 298.45 | 0.00 | - | 1 | 1 | 100.24% |
| MSTR250221P01010000 | 2024-04-24 3:44PM EDT | 2025-02-21 | 285.10 | 301.85 | 316.45 | 0.00 | - | 8 | 18 | 98.42% |
| MSTR260116P01010000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 356.33 | 320.15 | 338.00 | 0.00 | - | 2 | 1 | 71.74% |
| MSTR260618P01010000 | 2024-05-01 1:51PM EDT | 2026-06-18 | 445.00 | 422.30 | 435.90 | 0.00 | - | 10 | 1 | 83.00% |
© 2024 Yahoo. All rights reserved.