MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01040000 | 2024-05-02 1:31PM EDT | 2024-05-03 | 91.00 | 86.00 | 96.00 | +59.28 | +186.89% | 53 | 39 | 102.73% |
| MSTR240517C01040000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 141.99 | 138.45 | 150.00 | +31.99 | +29.08% | 3 | 124 | 105.97% |
| MSTR240621C01040000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 217.90 | 218.20 | 228.30 | 0.00 | - | 6 | 11 | 110.02% |
| MSTR240719C01040000 | 2024-03-22 11:10AM EDT | 2024-07-19 | 686.92 | 326.00 | 339.25 | 0.00 | - | 1 | 9 | 145.59% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 2024-08-16 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 344.00% |
| MSTR241018C01040000 | 2024-05-01 11:56AM EDT | 2024-10-18 | 350.00 | 358.85 | 374.50 | +50.00 | +16.67% | 1 | 29 | 111.33% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 299.54% |
| MSTR250117C01040000 | 2024-05-01 9:44AM EDT | 2025-01-17 | 378.04 | 422.95 | 438.00 | 0.00 | - | 1 | 5 | 108.94% |
| MSTR250221C01040000 | 2024-03-26 11:32AM EDT | 2025-02-21 | 1,114.00 | 540.20 | 560.60 | 0.00 | - | 1 | 3 | 138.11% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 2025-12-19 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 230.05% |
| MSTR260116C01040000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 507.90 | 570.00 | 590.00 | 0.00 | - | 1 | 2 | 101.40% |
| MSTR260618C01040000 | 2024-05-01 3:36PM EDT | 2026-06-18 | 553.00 | 610.00 | 630.00 | 0.00 | - | 2 | 3 | 98.94% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01040000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 3.75 | 2.50 | 4.80 | -33.75 | -90.00% | 191 | 111 | 126.39% |
| MSTR240510P01040000 | 2024-05-02 3:42PM EDT | 2024-05-10 | 28.40 | 26.95 | 31.25 | -35.60 | -55.62% | 32 | 27 | 100.26% |
| MSTR240517P01040000 | 2024-05-02 11:22AM EDT | 2024-05-17 | 57.33 | 49.00 | 57.85 | -39.92 | -41.05% | 3 | 29 | 104.27% |
| MSTR240524P01040000 | 2024-04-22 12:44PM EDT | 2024-05-24 | 68.41 | 69.30 | 77.00 | 0.00 | - | 1 | 0 | 106.01% |
| MSTR240531P01040000 | 2024-05-02 12:35PM EDT | 2024-05-31 | 101.80 | 84.15 | 92.00 | -23.37 | -18.67% | 6 | 7 | 105.25% |
| MSTR240621P01040000 | 2024-05-01 9:48AM EDT | 2024-06-21 | 170.73 | 124.80 | 134.20 | 0.00 | - | 1 | 11 | 107.21% |
| MSTR240719P01040000 | 2024-04-30 9:50AM EDT | 2024-07-19 | 162.50 | 169.55 | 178.10 | 0.00 | - | 2 | 4 | 108.98% |
| MSTR240816P01040000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 239.46 | 203.00 | 214.80 | 0.00 | - | 3 | 6 | 109.29% |
| MSTR241018P01040000 | 2024-04-22 12:27PM EDT | 2024-10-18 | 232.55 | 253.00 | 263.80 | 0.00 | - | 2 | 29 | 104.45% |
| MSTR241115P01040000 | 2024-04-23 12:11PM EDT | 2024-11-15 | 243.60 | 272.70 | 283.95 | 0.00 | - | 4 | 1 | 103.50% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 2025-01-17 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 109.40% |
| MSTR250221P01040000 | 2024-04-29 3:57PM EDT | 2025-02-21 | 292.00 | 320.40 | 334.00 | 0.00 | - | 35 | 46 | 98.33% |
| MSTR251219P01040000 | 2024-03-21 10:49AM EDT | 2025-12-19 | 369.00 | 410.00 | 430.00 | 0.00 | - | - | 1 | 88.33% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 2026-06-18 | 394.70 | 420.00 | 437.95 | 0.00 | - | 5 | 5 | 79.05% |
© 2024 Yahoo. All rights reserved.