MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01020000 | 2024-05-02 1:54PM EDT | 2024-05-03 | 113.00 | 102.05 | 118.00 | +70.50 | +165.88% | 31 | 39 | 101.61% |
| MSTR240510C01020000 | 2024-05-02 12:15PM EDT | 2024-05-10 | 135.92 | 126.80 | 137.10 | +58.19 | +74.86% | 9 | 83 | 98.81% |
| MSTR240517C01020000 | 2024-05-02 2:16PM EDT | 2024-05-17 | 158.50 | 149.60 | 164.00 | +41.34 | +35.29% | 14 | 18 | 106.04% |
| MSTR240621C01020000 | 2024-03-27 11:42AM EDT | 2024-06-21 | 989.84 | 363.75 | 374.35 | 0.00 | - | 2 | 9 | 200.86% |
| MSTR240719C01020000 | 2024-04-30 12:41PM EDT | 2024-07-19 | 254.05 | 278.70 | 288.70 | 0.00 | - | 1 | 18 | 114.83% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 419.47% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 368.59% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 304.39% |
| MSTR250117C01020000 | 2024-04-30 3:23PM EDT | 2025-01-17 | 418.15 | 430.45 | 443.10 | 0.00 | - | 2 | 14 | 108.66% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 337.32% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 346.02% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 2026-06-18 | 573.50 | 614.00 | 634.00 | 0.00 | - | 1 | 1 | 98.71% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01020000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 2.42 | 2.00 | 2.70 | -28.58 | -92.19% | 130 | 121 | 132.67% |
| MSTR240510P01020000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 24.85 | 21.05 | 27.75 | -30.15 | -54.82% | 38 | 34 | 102.55% |
| MSTR240517P01020000 | 2024-05-01 1:23PM EDT | 2024-05-17 | 87.63 | 44.65 | 49.45 | 0.00 | - | 19 | 23 | 105.62% |
| MSTR240524P01020000 | 2024-05-02 2:01PM EDT | 2024-05-24 | 65.20 | 63.05 | 68.55 | -25.78 | -28.34% | 2 | 5 | 106.92% |
| MSTR240621P01020000 | 2024-05-01 10:15AM EDT | 2024-06-21 | 167.00 | 117.55 | 123.90 | 0.00 | - | 1 | 21 | 107.85% |
| MSTR240719P01020000 | 2024-05-02 10:36AM EDT | 2024-07-19 | 177.45 | 161.50 | 167.90 | +25.00 | +16.40% | 2 | 21 | 109.74% |
| MSTR240816P01020000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 235.87 | 193.95 | 201.80 | 0.00 | - | 3 | 4 | 109.33% |
| MSTR241018P01020000 | 2024-04-23 12:16PM EDT | 2024-10-18 | 209.75 | 241.50 | 252.25 | 0.00 | - | 4 | 19 | 104.54% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 233.70 | 260.70 | 272.25 | 0.00 | - | 2 | 1 | 103.56% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 315.12 | 292.90 | 302.65 | 0.00 | - | 2 | 2 | 99.61% |
| MSTR250221P01020000 | 2024-04-16 1:41PM EDT | 2025-02-21 | 300.25 | 306.95 | 322.00 | 0.00 | - | - | 2 | 98.31% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 85.64% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 79.21% |
© 2024 Yahoo. All rights reserved.