MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01120000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 27.80 | 27.00 | 31.00 | +13.15 | +89.76% | 174 | 113 | 102.19% |
| MSTR240517C01120000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 100.00 | 95.00 | 105.00 | +32.00 | +47.06% | 30 | 32 | 104.87% |
| MSTR240531C01120000 | 2024-05-02 2:59PM EDT | 2024-05-31 | 140.59 | 132.80 | 145.00 | +17.59 | +14.30% | 5 | 10 | 106.45% |
| MSTR240621C01120000 | 2024-05-02 2:25PM EDT | 2024-06-21 | 185.55 | 182.30 | 194.65 | +25.55 | +15.97% | 4 | 10 | 111.41% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 358.52 | 231.65 | 244.00 | 0.00 | - | 1 | 8 | 113.66% |
| MSTR241115C01120000 | 2024-04-19 1:42PM EDT | 2024-11-15 | 441.92 | 355.00 | 370.00 | 0.00 | - | 2 | 3 | 111.57% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 2025-12-19 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 219.22% |
| MSTR260116C01120000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 480.00 | 548.00 | 566.00 | 0.00 | - | 1 | 7 | 101.02% |
| MSTR260618C01120000 | 2024-04-30 11:06AM EDT | 2026-06-18 | 609.00 | 588.00 | 608.00 | 0.00 | - | 2 | 2 | 98.47% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01120000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 22.10 | 17.25 | 23.45 | -63.90 | -74.30% | 113 | 52 | 105.51% |
| MSTR240510P01120000 | 2024-05-02 2:49PM EDT | 2024-05-10 | 60.36 | 56.65 | 63.50 | -27.44 | -31.25% | 16 | 7 | 97.45% |
| MSTR240517P01120000 | 2024-05-02 12:03PM EDT | 2024-05-17 | 102.00 | 86.45 | 93.15 | -32.02 | -23.89% | 3 | 35 | 104.02% |
| MSTR240524P01120000 | 2024-05-02 1:00PM EDT | 2024-05-24 | 122.00 | 105.15 | 117.65 | -11.25 | -8.44% | 5 | 4 | 105.65% |
| MSTR240531P01120000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 148.00 | 123.10 | 135.00 | 0.00 | - | 10 | 17 | 106.12% |
| MSTR240621P01120000 | 2024-05-01 11:17AM EDT | 2024-06-21 | 229.63 | 168.55 | 178.50 | 0.00 | - | 6 | 17 | 108.02% |
| MSTR240719P01120000 | 2024-05-02 1:50PM EDT | 2024-07-19 | 219.65 | 214.05 | 222.95 | +8.40 | +3.98% | 2 | 6 | 108.74% |
| MSTR240816P01120000 | 2024-05-02 11:12AM EDT | 2024-08-16 | 261.78 | 249.90 | 260.55 | -33.82 | -11.44% | 1 | 5 | 109.05% |
| MSTR241115P01120000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 312.00 | 323.90 | 333.40 | 0.00 | - | 1 | 2 | 103.58% |
| MSTR250117P01120000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 356.05 | 355.15 | 368.00 | 0.00 | - | 4 | 4 | 99.59% |
| MSTR260116P01120000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 440.00 | 382.00 | 400.00 | 0.00 | - | 2 | 1 | 69.82% |
© 2024 Yahoo. All rights reserved.