MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1030.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01030000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 98.40 | 96.00 | 106.00 | +64.15 | +187.30% | 28 | 63 | 79.30% |
| MSTR240517C01030000 | 2024-05-02 12:15PM EDT | 2024-05-17 | 130.38 | 144.25 | 154.60 | +31.08 | +31.30% | 2 | 67 | 101.41% |
| MSTR240524C01030000 | 2024-05-01 1:13PM EDT | 2024-05-24 | 116.15 | 162.80 | 173.25 | 0.00 | - | 6 | 4 | 103.31% |
| MSTR240531C01030000 | 2024-05-01 10:59AM EDT | 2024-05-31 | 157.60 | 177.35 | 189.90 | +26.12 | +19.87% | 1 | 3 | 103.95% |
| MSTR240621C01030000 | 2024-05-01 1:30PM EDT | 2024-06-21 | 177.51 | 223.00 | 233.05 | 0.00 | - | 4 | 10 | 108.77% |
| MSTR240719C01030000 | 2024-05-02 9:33AM EDT | 2024-07-19 | 237.27 | 274.15 | 284.00 | -19.40 | -7.56% | 7 | 9 | 114.12% |
| MSTR240816C01030000 | 2024-05-01 10:02AM EDT | 2024-08-16 | 255.00 | 306.95 | 318.85 | 0.00 | - | 1 | 7 | 113.39% |
| MSTR241018C01030000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 310.00 | 362.75 | 379.10 | 0.00 | - | 1 | 0 | 111.11% |
| MSTR241115C01030000 | 2024-03-04 12:39PM EDT | 2024-11-15 | 582.62 | 818.70 | 837.70 | 0.00 | - | 1 | 7 | 293.71% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 2025-01-17 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 134.72% |
| MSTR251219C01030000 | 2024-05-01 12:15PM EDT | 2025-12-19 | 504.23 | 564.00 | 584.00 | 0.00 | - | 1 | 2 | 101.69% |
| MSTR260116C01030000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 511.00 | 572.00 | 592.00 | 0.00 | - | 1 | 2 | 101.15% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 2026-06-18 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 111.84% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01030000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 3.10 | 2.31 | 6.50 | -32.40 | -91.27% | 134 | 52 | 102.17% |
| MSTR240510P01030000 | 2024-05-02 2:04PM EDT | 2024-05-10 | 26.11 | 21.65 | 27.90 | -41.89 | -61.60% | 10 | 25 | 92.20% |
| MSTR240517P01030000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 51.97 | 47.00 | 54.05 | -33.03 | -38.86% | 3 | 60 | 102.06% |
| MSTR240524P01030000 | 2024-05-01 1:13PM EDT | 2024-05-24 | 112.49 | 64.85 | 72.35 | 0.00 | - | 8 | 7 | 103.31% |
| MSTR240531P01030000 | 2024-05-01 2:08PM EDT | 2024-05-31 | 107.00 | 80.05 | 87.95 | 0.00 | - | 18 | 8 | 103.78% |
| MSTR240621P01030000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 163.60 | 121.15 | 129.15 | 0.00 | - | 4 | 22 | 106.52% |
| MSTR240719P01030000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 204.00 | 166.75 | 173.40 | 0.00 | - | 13 | 12 | 109.11% |
| MSTR240816P01030000 | 2024-05-01 10:11AM EDT | 2024-08-16 | 241.93 | 199.45 | 207.65 | 0.00 | - | 10 | 13 | 108.89% |
| MSTR241018P01030000 | 2024-04-30 2:05PM EDT | 2024-10-18 | 270.30 | 246.85 | 258.00 | 0.00 | - | 2 | 13 | 104.12% |
| MSTR241115P01030000 | 2024-05-01 3:10PM EDT | 2024-11-15 | 283.00 | 268.35 | 278.15 | 0.00 | - | 2 | 9 | 103.57% |
| MSTR250117P01030000 | 2024-03-07 10:38AM EDT | 2025-01-17 | 301.00 | 270.35 | 288.00 | 0.00 | - | 1 | 1 | 91.97% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 2025-02-21 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 82.98% |
© 2024 Yahoo. All rights reserved.