MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1070.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01070000 | 2024-05-02 3:42PM EDT | 2024-05-03 | 62.00 | 60.00 | 69.50 | +39.25 | +172.53% | 50 | 46 | 105.96% |
| MSTR240510C01070000 | 2024-05-02 1:31PM EDT | 2024-05-10 | 102.05 | 93.00 | 101.00 | +41.55 | +68.68% | 11 | 15 | 96.91% |
| MSTR240517C01070000 | 2024-05-02 2:47PM EDT | 2024-05-17 | 126.80 | 120.45 | 129.65 | +42.80 | +50.95% | 8 | 11 | 104.01% |
| MSTR240621C01070000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 207.34 | 205.75 | 212.70 | +37.94 | +22.40% | 4 | 23 | 110.37% |
| MSTR240719C01070000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 249.20 | 252.25 | 263.00 | +48.62 | +24.24% | 2 | 84 | 113.06% |
| MSTR240816C01070000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 273.00 | 290.15 | 301.70 | 0.00 | - | 2 | 2 | 113.94% |
| MSTR241115C01070000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 319.50 | 373.30 | 387.85 | 0.00 | - | 1 | 3 | 111.69% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 2025-01-17 | 465.45 | 412.05 | 426.00 | 0.00 | - | 8 | 2 | 108.65% |
| MSTR251219C01070000 | 2024-04-30 1:32PM EDT | 2025-12-19 | 525.00 | 552.00 | 572.00 | 0.00 | - | 1 | 3 | 101.57% |
| MSTR260116C01070000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 507.00 | 560.00 | 580.00 | 0.00 | - | 1 | 2 | 100.99% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01070000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 6.43 | 5.80 | 9.35 | -56.57 | -89.79% | 158 | 65 | 120.79% |
| MSTR240510P01070000 | 2024-05-02 3:42PM EDT | 2024-05-10 | 43.70 | 34.85 | 43.00 | -48.90 | -52.81% | 21 | 5 | 99.14% |
| MSTR240517P01070000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 86.20 | 62.25 | 70.85 | 0.00 | - | 6 | 72 | 105.09% |
| MSTR240524P01070000 | 2024-05-01 11:55AM EDT | 2024-05-24 | 136.87 | 81.00 | 90.00 | 0.00 | - | 1 | 2 | 104.98% |
| MSTR240621P01070000 | 2024-05-02 9:57AM EDT | 2024-06-21 | 172.18 | 141.45 | 149.30 | -20.02 | -10.42% | 2 | 9 | 107.57% |
| MSTR240719P01070000 | 2024-05-02 11:50AM EDT | 2024-07-19 | 195.70 | 185.20 | 194.40 | -9.30 | -4.54% | 1 | 2 | 108.77% |
| MSTR240816P01070000 | 2024-05-02 1:36PM EDT | 2024-08-16 | 226.54 | 220.05 | 230.30 | -14.83 | -6.14% | 10 | 4 | 108.92% |
| MSTR241018P01070000 | 2024-05-02 10:35AM EDT | 2024-10-18 | 292.45 | 271.05 | 281.60 | -4.30 | -1.45% | 2 | 4 | 104.40% |
| MSTR241115P01070000 | 2024-05-01 12:58PM EDT | 2024-11-15 | 329.95 | 292.30 | 302.15 | 0.00 | - | 1 | 4 | 103.65% |
| MSTR250117P01070000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 346.52 | 323.80 | 333.10 | 0.00 | - | 1 | 19 | 99.39% |
| MSTR260618P01070000 | 2024-04-30 1:10PM EDT | 2026-06-18 | 477.20 | 460.25 | 478.00 | 0.00 | - | 7 | 8 | 82.63% |
© 2024 Yahoo. All rights reserved.