MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01100000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 40.10 | 37.00 | 42.70 | +25.65 | +177.51% | 452 | 225 | 67.13% |
| MSTR240510C01100000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 78.00 | 75.00 | 82.85 | +29.15 | +59.67% | 129 | 111 | 90.48% |
| MSTR240517C01100000 | 2024-05-02 3:40PM EDT | 2024-05-17 | 104.00 | 104.40 | 114.05 | +36.00 | +52.94% | 24 | 79 | 100.91% |
| MSTR240524C01100000 | 2024-05-02 12:50PM EDT | 2024-05-24 | 124.95 | 128.35 | 139.00 | +14.98 | +13.62% | 10 | 15 | 106.37% |
| MSTR240621C01100000 | 2024-05-02 1:15PM EDT | 2024-06-21 | 190.55 | 191.70 | 201.10 | +35.55 | +22.94% | 13 | 664 | 109.84% |
| MSTR240719C01100000 | 2024-05-02 2:56PM EDT | 2024-07-19 | 245.47 | 239.80 | 249.85 | +14.47 | +6.26% | 9 | 101 | 112.35% |
| MSTR240816C01100000 | 2024-05-01 2:53PM EDT | 2024-08-16 | 276.00 | 278.20 | 289.90 | 0.00 | - | 2 | 16 | 113.52% |
| MSTR241018C01100000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 345.60 | 336.90 | 352.25 | +65.60 | +23.43% | 2 | 9 | 111.23% |
| MSTR241115C01100000 | 2024-04-30 3:11PM EDT | 2024-11-15 | 360.68 | 360.25 | 376.15 | 0.00 | - | 2 | 6 | 110.87% |
| MSTR250117C01100000 | 2024-05-02 2:25PM EDT | 2025-01-17 | 404.00 | 401.60 | 412.90 | +49.14 | +13.85% | 11 | 112 | 107.97% |
| MSTR250221C01100000 | 2024-05-01 2:55PM EDT | 2025-02-21 | 424.00 | 420.00 | 438.00 | 0.00 | - | 1 | 10 | 107.46% |
| MSTR251219C01100000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 540.00 | 544.00 | 564.00 | 0.00 | - | 2 | 23 | 101.49% |
| MSTR260116C01100000 | 2024-04-30 11:35AM EDT | 2026-01-16 | 551.79 | 552.00 | 572.00 | 0.00 | - | 1 | 14 | 100.90% |
| MSTR260618C01100000 | 2024-05-02 12:40PM EDT | 2026-06-18 | 576.85 | 594.00 | 612.00 | +16.85 | +3.01% | 1 | 7 | 98.44% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01100000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 13.54 | 13.10 | 15.10 | -65.29 | -82.82% | 628 | 406 | 79.69% |
| MSTR240510P01100000 | 2024-05-02 3:46PM EDT | 2024-05-10 | 53.27 | 50.00 | 54.15 | -46.73 | -46.73% | 180 | 78 | 94.24% |
| MSTR240517P01100000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 81.29 | 75.90 | 83.95 | -52.82 | -39.39% | 29 | 144 | 101.05% |
| MSTR240524P01100000 | 2024-05-02 3:41PM EDT | 2024-05-24 | 107.50 | 98.25 | 105.00 | -18.17 | -14.46% | 3 | 15 | 103.98% |
| MSTR240531P01100000 | 2024-05-02 10:58AM EDT | 2024-05-31 | 134.16 | 110.85 | 124.00 | -40.40 | -23.14% | 1 | 33 | 103.62% |
| MSTR240607P01100000 | 2024-05-02 12:38PM EDT | 2024-06-07 | 154.15 | 129.35 | 141.00 | -38.41 | -19.95% | 5 | 12 | 106.05% |
| MSTR240621P01100000 | 2024-05-02 2:31PM EDT | 2024-06-21 | 162.75 | 158.25 | 166.10 | -36.19 | -18.19% | 7 | 88 | 106.89% |
| MSTR240719P01100000 | 2024-05-02 3:11PM EDT | 2024-07-19 | 205.37 | 201.90 | 211.80 | -39.38 | -16.09% | 7 | 28 | 108.08% |
| MSTR240816P01100000 | 2024-05-02 12:41PM EDT | 2024-08-16 | 250.35 | 238.60 | 249.20 | -20.24 | -7.48% | 2 | 19 | 108.87% |
| MSTR241018P01100000 | 2024-05-01 3:32PM EDT | 2024-10-18 | 321.62 | 286.80 | 299.90 | 0.00 | - | 5 | 17 | 103.56% |
| MSTR241115P01100000 | 2024-05-02 1:57PM EDT | 2024-11-15 | 313.20 | 308.85 | 320.70 | -31.37 | -9.10% | 2 | 49 | 102.96% |
| MSTR250117P01100000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 367.75 | 342.20 | 352.25 | +1.08 | +0.29% | 1 | 236 | 99.03% |
| MSTR250221P01100000 | 2024-04-19 3:44PM EDT | 2025-02-21 | 370.00 | 355.00 | 373.45 | 0.00 | - | 1 | 4 | 97.65% |
| MSTR251219P01100000 | 2024-04-30 12:54PM EDT | 2025-12-19 | 470.55 | 446.00 | 465.20 | 0.00 | - | 1 | 4 | 86.98% |
| MSTR260116P01100000 | 2024-04-30 11:35AM EDT | 2026-01-16 | 465.81 | 452.00 | 470.00 | 0.00 | - | 3 | 11 | 86.09% |
| MSTR260618P01100000 | 2024-04-18 11:48AM EDT | 2026-06-18 | 490.00 | 480.15 | 498.00 | +14.06 | +2.95% | 1 | 5 | 82.30% |
© 2024 Yahoo. All rights reserved.