MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01080000 | 2024-05-02 3:34PM EDT | 2024-05-03 | 45.30 | 52.00 | 60.00 | +24.93 | +122.39% | 181 | 63 | 71.94% |
| MSTR240531C01080000 | 2024-05-02 11:02AM EDT | 2024-05-31 | 140.59 | 151.00 | 163.00 | +9.75 | +7.45% | 1 | 5 | 103.93% |
| MSTR240621C01080000 | 2024-05-02 10:56AM EDT | 2024-06-21 | 178.94 | 199.25 | 207.95 | +33.06 | +22.66% | 8 | 11 | 108.68% |
| MSTR240719C01080000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 244.35 | 248.10 | 258.30 | -0.65 | -0.27% | 3 | 9 | 112.30% |
| MSTR241018C01080000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 325.28 | 344.00 | 361.10 | 0.00 | - | 3 | 5 | 111.44% |
| MSTR250117C01080000 | 2024-04-30 2:02PM EDT | 2025-01-17 | 391.12 | 408.55 | 424.00 | 0.00 | - | 1 | 5 | 108.65% |
| MSTR260116C01080000 | 2024-03-07 11:22AM EDT | 2026-01-16 | 654.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 167.55% |
| MSTR260618C01080000 | 2024-05-02 12:40PM EDT | 2026-06-18 | 586.85 | 598.00 | 618.00 | +11.85 | +2.06% | 1 | 4 | 98.47% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01080000 | 2024-05-02 3:19PM EDT | 2024-05-03 | 8.00 | 4.00 | 9.55 | -62.00 | -88.57% | 159 | 105 | 72.78% |
| MSTR240510P01080000 | 2024-05-02 3:41PM EDT | 2024-05-10 | 47.04 | 38.30 | 46.50 | -34.96 | -42.63% | 34 | 26 | 92.72% |
| MSTR240517P01080000 | 2024-05-02 11:41AM EDT | 2024-05-17 | 74.95 | 68.65 | 74.65 | -16.35 | -17.91% | 10 | 70 | 102.42% |
| MSTR240524P01080000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 120.00 | 86.00 | 95.00 | 0.00 | - | 1 | 24 | 102.90% |
| MSTR240531P01080000 | 2024-05-01 9:43AM EDT | 2024-05-31 | 161.11 | 102.55 | 114.30 | 0.00 | - | 1 | 2 | 104.62% |
| MSTR240621P01080000 | 2024-05-02 1:23PM EDT | 2024-06-21 | 151.85 | 144.35 | 154.85 | -48.27 | -24.12% | 3 | 10 | 105.84% |
| MSTR240719P01080000 | 2024-05-02 9:39AM EDT | 2024-07-19 | 207.02 | 190.85 | 199.45 | +41.37 | +24.97% | 2 | 7 | 107.95% |
| MSTR240816P01080000 | 2024-05-01 3:27PM EDT | 2024-08-16 | 251.61 | 226.40 | 236.70 | 0.00 | - | 3 | 16 | 108.65% |
| MSTR241018P01080000 | 2024-04-30 3:30PM EDT | 2024-10-18 | 297.80 | 276.65 | 287.65 | 0.00 | - | 10 | 18 | 103.98% |
| MSTR241115P01080000 | 2024-05-02 11:15AM EDT | 2024-11-15 | 305.00 | 294.50 | 308.30 | -15.00 | -4.69% | 1 | 4 | 102.71% |
| MSTR250117P01080000 | 2024-03-28 11:42AM EDT | 2025-01-17 | 290.85 | 302.45 | 314.95 | 0.00 | - | 6 | 13 | 91.57% |
© 2024 Yahoo. All rights reserved.