MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1130.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01130000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 24.10 | 21.65 | 25.90 | +13.40 | +125.23% | 173 | 68 | 102.02% |
| MSTR240517C01130000 | 2024-05-02 2:48PM EDT | 2024-05-17 | 95.26 | 91.25 | 100.00 | +36.26 | +61.46% | 6 | 4 | 105.18% |
| MSTR240621C01130000 | 2024-05-01 1:57PM EDT | 2024-06-21 | 191.55 | 180.50 | 190.50 | +45.84 | +31.46% | 1 | 12 | 112.18% |
| MSTR240719C01130000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 354.60 | 227.90 | 238.80 | 0.00 | - | 2 | 2 | 113.42% |
| MSTR240816C01130000 | 2024-03-28 10:48AM EDT | 2024-08-16 | 922.45 | 390.55 | 403.85 | 0.00 | - | 5 | 5 | 169.35% |
| MSTR241018C01130000 | 2024-04-30 10:39AM EDT | 2024-10-18 | 350.60 | 326.00 | 342.35 | 0.00 | - | 1 | 5 | 111.69% |
| MSTR241115C01130000 | 2024-04-04 9:41AM EDT | 2024-11-15 | 872.00 | 350.85 | 365.15 | 0.00 | - | 1 | 3 | 111.22% |
| MSTR250117C01130000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,087.57 | 519.65 | 538.00 | 0.00 | - | 3 | 4 | 148.22% |
| MSTR250221C01130000 | 2024-05-02 2:25PM EDT | 2025-02-21 | 420.00 | 410.10 | 428.00 | -212.10 | -33.55% | 1 | 1 | 107.53% |
| MSTR260116C01130000 | 2024-03-07 10:41AM EDT | 2026-01-16 | 712.00 | 802.00 | 822.00 | 0.00 | - | - | 1 | 164.90% |
| MSTR260618C01130000 | 2024-04-30 11:10AM EDT | 2026-06-18 | 588.00 | 586.00 | 606.00 | 0.00 | - | 2 | 4 | 98.54% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01130000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 27.00 | 21.70 | 29.10 | -69.00 | -71.88% | 136 | 56 | 106.45% |
| MSTR240510P01130000 | 2024-05-02 3:48PM EDT | 2024-05-10 | 68.75 | 62.50 | 70.00 | -46.70 | -40.45% | 27 | 17 | 98.95% |
| MSTR240517P01130000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 97.72 | 92.50 | 99.95 | -63.26 | -39.30% | 6 | 13 | 105.20% |
| MSTR240524P01130000 | 2024-05-02 12:32PM EDT | 2024-05-24 | 131.67 | 114.10 | 123.20 | +12.27 | +10.28% | 1 | 14 | 107.28% |
| MSTR240531P01130000 | 2024-04-30 3:58PM EDT | 2024-05-31 | 173.55 | 129.95 | 140.00 | 0.00 | - | 10 | 6 | 106.42% |
| MSTR240621P01130000 | 2024-05-02 2:29PM EDT | 2024-06-21 | 179.03 | 174.70 | 184.55 | -57.40 | -24.28% | 4 | 24 | 108.23% |
| MSTR240719P01130000 | 2024-05-01 10:35AM EDT | 2024-07-19 | 266.65 | 220.15 | 229.30 | 0.00 | - | 2 | 7 | 108.87% |
| MSTR240816P01130000 | 2024-05-02 1:49PM EDT | 2024-08-16 | 262.13 | 253.85 | 267.05 | +8.08 | +3.18% | 3 | 5 | 108.66% |
| MSTR241018P01130000 | 2024-04-30 1:23PM EDT | 2024-10-18 | 334.50 | 307.50 | 318.75 | 0.00 | - | 2 | 5 | 104.16% |
| MSTR241115P01130000 | 2024-04-30 11:34AM EDT | 2024-11-15 | 346.82 | 328.90 | 339.70 | 0.00 | - | 20 | 21 | 103.32% |
| MSTR250221P01130000 | 2024-03-11 2:05PM EDT | 2025-02-21 | 350.25 | 304.55 | 318.00 | 0.00 | - | 6 | 6 | 78.36% |
© 2024 Yahoo. All rights reserved.