MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1090.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01090000 | 2024-05-02 3:47PM EDT | 2024-05-03 | 45.00 | 44.00 | 52.00 | +30.50 | +210.34% | 70 | 49 | 70.64% |
| MSTR240517C01090000 | 2024-05-02 1:12PM EDT | 2024-05-17 | 110.48 | 109.90 | 118.90 | +1.48 | +1.36% | 4 | 12 | 100.93% |
| MSTR240621C01090000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 188.37 | 194.90 | 206.45 | +6.02 | +3.30% | 1 | 6 | 109.71% |
| MSTR240719C01090000 | 2024-05-02 3:48PM EDT | 2024-07-19 | 246.44 | 243.85 | 254.80 | +20.86 | +9.25% | 2 | 104 | 112.50% |
| MSTR241115C01090000 | 2024-04-09 10:49AM EDT | 2024-11-15 | 599.25 | 365.30 | 380.05 | 0.00 | - | 1 | 1 | 111.18% |
| MSTR250117C01090000 | 2024-05-02 1:02PM EDT | 2025-01-17 | 406.35 | 405.05 | 420.00 | +19.23 | +4.97% | 2 | 11 | 108.54% |
| MSTR250221C01090000 | 2024-03-01 2:27PM EDT | 2025-02-21 | 378.00 | 944.00 | 964.00 | 0.00 | - | 3 | 3 | 313.47% |
| MSTR260116C01090000 | 2024-05-01 2:42PM EDT | 2026-01-16 | 544.00 | 556.00 | 574.00 | 0.00 | - | 1 | 5 | 100.98% |
| MSTR260618C01090000 | 2024-05-02 10:44AM EDT | 2026-06-18 | 576.00 | 596.00 | 616.00 | -9.50 | -1.62% | 1 | 4 | 98.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01090000 | 2024-05-02 3:23PM EDT | 2024-05-03 | 11.24 | 7.15 | 12.45 | -52.76 | -82.44% | 106 | 47 | 75.26% |
| MSTR240510P01090000 | 2024-05-02 2:42PM EDT | 2024-05-10 | 48.62 | 43.40 | 48.85 | -51.38 | -51.38% | 10 | 16 | 92.03% |
| MSTR240517P01090000 | 2024-05-02 11:02AM EDT | 2024-05-17 | 86.74 | 71.05 | 77.85 | -28.76 | -24.90% | 1 | 39 | 100.35% |
| MSTR240531P01090000 | 2024-05-01 1:52PM EDT | 2024-05-31 | 149.60 | 108.10 | 119.00 | 0.00 | - | 2 | 20 | 104.67% |
| MSTR240621P01090000 | 2024-05-02 2:09PM EDT | 2024-06-21 | 151.55 | 152.30 | 160.55 | -33.45 | -18.08% | 2 | 26 | 106.73% |
| MSTR240719P01090000 | 2024-04-26 2:01PM EDT | 2024-07-19 | 174.00 | 197.30 | 205.80 | 0.00 | - | 1 | 77 | 108.31% |
| MSTR240816P01090000 | 2024-04-30 12:30PM EDT | 2024-08-16 | 254.68 | 231.55 | 243.30 | 0.00 | - | 5 | 6 | 108.64% |
| MSTR241018P01090000 | 2024-05-02 10:35AM EDT | 2024-10-18 | 306.35 | 281.05 | 293.75 | +35.99 | +13.31% | 2 | 1 | 103.66% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 2024-11-15 | 330.70 | 302.60 | 314.50 | 0.00 | - | 2 | 5 | 103.00% |
| MSTR250117P01090000 | 2024-04-03 11:12AM EDT | 2025-01-17 | 281.10 | 335.50 | 345.80 | 0.00 | - | 7 | 8 | 99.01% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 2025-02-21 | 341.05 | 349.05 | 366.00 | 0.00 | - | 3 | 12 | 97.62% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 2026-06-18 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 82.30% |
© 2024 Yahoo. All rights reserved.