MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01060000 | 2024-05-02 1:49PM EDT | 2024-05-03 | 80.00 | 69.15 | 78.00 | +47.55 | +146.53% | 31 | 45 | 76.91% |
| MSTR240510C01060000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 104.50 | 100.05 | 109.00 | +41.32 | +65.40% | 18 | 8 | 93.30% |
| MSTR240517C01060000 | 2024-05-01 1:55PM EDT | 2024-05-17 | 104.00 | 124.60 | 138.00 | 0.00 | - | 5 | 5 | 101.35% |
| MSTR240621C01060000 | 2024-04-19 10:25AM EDT | 2024-06-21 | 296.43 | 208.45 | 220.40 | 0.00 | - | 1 | 7 | 109.56% |
| MSTR240719C01060000 | 2024-04-30 10:11AM EDT | 2024-07-19 | 294.00 | 256.70 | 267.30 | 0.00 | - | 2 | 9 | 112.33% |
| MSTR240816C01060000 | 2024-05-02 11:33AM EDT | 2024-08-16 | 290.00 | 294.25 | 309.90 | +6.00 | +2.11% | 1 | 2 | 114.29% |
| MSTR241018C01060000 | 2024-04-11 3:11PM EDT | 2024-10-18 | 703.23 | 350.95 | 367.65 | 0.00 | - | 1 | 1 | 111.15% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 2024-11-15 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 219.47% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 2025-01-17 | 788.10 | 415.60 | 431.50 | 0.00 | - | 1 | 17 | 108.77% |
| MSTR250221C01060000 | 2024-03-07 11:33AM EDT | 2025-02-21 | 565.05 | 714.00 | 734.00 | 0.00 | - | 7 | 8 | 198.82% |
| MSTR251219C01060000 | 2024-04-30 2:34PM EDT | 2025-12-19 | 540.00 | 556.00 | 576.00 | 0.00 | - | 1 | 1 | 101.76% |
| MSTR260116C01060000 | 2024-02-29 10:37AM EDT | 2026-01-16 | 488.27 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 21 | 320.43% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01060000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 5.25 | 1.10 | 6.10 | -44.95 | -89.54% | 136 | 96 | 73.63% |
| MSTR240510P01060000 | 2024-05-02 2:18PM EDT | 2024-05-10 | 37.00 | 32.50 | 39.75 | -46.00 | -55.42% | 51 | 41 | 94.94% |
| MSTR240517P01060000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 64.00 | 59.65 | 65.95 | -44.75 | -41.15% | 7 | 19 | 102.42% |
| MSTR240531P01060000 | 2024-05-02 12:35PM EDT | 2024-05-31 | 111.55 | 93.25 | 101.00 | -26.08 | -18.95% | 5 | 4 | 103.34% |
| MSTR240621P01060000 | 2024-05-02 12:20PM EDT | 2024-06-21 | 148.25 | 136.35 | 143.90 | -11.15 | -6.99% | 3 | 6 | 106.48% |
| MSTR240719P01060000 | 2024-04-29 10:17AM EDT | 2024-07-19 | 158.30 | 180.40 | 188.95 | 0.00 | - | 1 | 6 | 108.29% |
| MSTR240816P01060000 | 2024-05-02 10:52AM EDT | 2024-08-16 | 233.85 | 214.35 | 225.25 | +27.90 | +13.55% | 2 | 12 | 108.58% |
| MSTR241018P01060000 | 2024-04-29 11:07AM EDT | 2024-10-18 | 240.00 | 263.55 | 275.65 | 0.00 | - | 2 | 8 | 103.85% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 253.40 | 284.55 | 296.10 | 0.00 | - | 13 | 8 | 103.15% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 2025-01-17 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 84.91% |
| MSTR250221P01060000 | 2024-04-30 11:22AM EDT | 2025-02-21 | 346.35 | 330.55 | 346.00 | 0.00 | - | 1 | 2 | 97.68% |
| MSTR260116P01060000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 386.33 | 348.00 | 366.00 | 0.00 | - | 2 | 1 | 70.88% |
| MSTR260618P01060000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 407.65 | 432.00 | 447.75 | 0.00 | - | 10 | 10 | 78.44% |
© 2024 Yahoo. All rights reserved.