MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1110.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01110000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 33.00 | 30.60 | 39.00 | +21.25 | +180.85% | 140 | 96 | 101.98% |
| MSTR240510C01110000 | 2024-05-02 3:14PM EDT | 2024-05-10 | 70.15 | 70.55 | 78.35 | +31.85 | +83.16% | 34 | 18 | 97.27% |
| MSTR240517C01110000 | 2024-05-02 1:54PM EDT | 2024-05-17 | 99.90 | 101.05 | 109.00 | +34.90 | +53.69% | 36 | 15 | 105.11% |
| MSTR240621C01110000 | 2024-05-02 2:25PM EDT | 2024-06-21 | 189.70 | 186.65 | 198.90 | +48.66 | +34.50% | 1 | 10 | 111.41% |
| MSTR240719C01110000 | 2024-02-29 11:06AM EDT | 2024-07-19 | 209.00 | 762.35 | 775.45 | 0.00 | - | 1 | 5 | 428.47% |
| MSTR240816C01110000 | 2024-03-04 2:14PM EDT | 2024-08-16 | 462.65 | 699.90 | 715.60 | 0.00 | - | 1 | 1 | 328.13% |
| MSTR250117C01110000 | 2024-04-23 1:04PM EDT | 2025-01-17 | 596.15 | 398.20 | 412.70 | 0.00 | - | 20 | 23 | 108.63% |
| MSTR250221C01110000 | 2024-04-02 2:05PM EDT | 2025-02-21 | 785.53 | 416.45 | 434.00 | 0.00 | - | 1 | 1 | 107.48% |
| MSTR260618C01110000 | 2024-03-21 11:00AM EDT | 2026-06-18 | 1,116.83 | 644.00 | 664.00 | 0.00 | - | 2 | 4 | 109.44% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01110000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 16.80 | 15.15 | 18.60 | -62.25 | -78.75% | 127 | 85 | 108.70% |
| MSTR240510P01110000 | 2024-05-02 2:30PM EDT | 2024-05-10 | 59.31 | 51.05 | 57.95 | -54.98 | -48.11% | 12 | 9 | 96.47% |
| MSTR240517P01110000 | 2024-05-02 2:11PM EDT | 2024-05-17 | 85.10 | 81.00 | 88.35 | -51.52 | -37.71% | 14 | 29 | 104.07% |
| MSTR240524P01110000 | 2024-04-29 9:44AM EDT | 2024-05-24 | 88.37 | 103.25 | 110.00 | 0.00 | - | 1 | 0 | 106.15% |
| MSTR240531P01110000 | 2024-04-30 11:26AM EDT | 2024-05-31 | 137.71 | 117.90 | 129.00 | 0.00 | - | 2 | 3 | 105.98% |
| MSTR240621P01110000 | 2024-04-30 1:02PM EDT | 2024-06-21 | 194.45 | 163.85 | 172.20 | 0.00 | - | 12 | 11 | 108.13% |
| MSTR240719P01110000 | 2024-05-01 2:55PM EDT | 2024-07-19 | 225.12 | 207.75 | 217.45 | 0.00 | - | 1 | 10 | 108.74% |
| MSTR240816P01110000 | 2024-05-02 2:15PM EDT | 2024-08-16 | 247.00 | 243.40 | 253.85 | -14.67 | -5.61% | 3 | 19 | 108.82% |
| MSTR241018P01110000 | 2024-05-01 3:32PM EDT | 2024-10-18 | 328.22 | 293.00 | 306.15 | 0.00 | - | 1 | 20 | 103.86% |
| MSTR241115P01110000 | 2024-05-02 12:56PM EDT | 2024-11-15 | 325.00 | 315.30 | 327.05 | -17.20 | -5.03% | 14 | 3 | 103.23% |
| MSTR250117P01110000 | 2024-04-23 11:22AM EDT | 2025-01-17 | 316.15 | 348.75 | 362.00 | 0.00 | - | 5 | 9 | 99.70% |
| MSTR250221P01110000 | 2024-03-11 2:11PM EDT | 2025-02-21 | 339.10 | 291.15 | 307.15 | 0.00 | - | 5 | 5 | 78.50% |
| MSTR251219P01110000 | 2024-03-18 10:19AM EDT | 2025-12-19 | 420.00 | 452.00 | 469.75 | 0.00 | - | - | 2 | 86.69% |
© 2024 Yahoo. All rights reserved.