MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1160.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01160000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 13.20 | 11.00 | 16.50 | +6.20 | +88.57% | 186 | 145 | 109.86% |
| MSTR240510C01160000 | 2024-05-02 3:46PM EDT | 2024-05-10 | 50.60 | 48.30 | 55.35 | +11.04 | +27.91% | 10 | 7 | 97.70% |
| MSTR240517C01160000 | 2024-05-02 11:13AM EDT | 2024-05-17 | 78.15 | 78.00 | 86.80 | -198.20 | -71.72% | 7 | 3 | 104.90% |
| MSTR240524C01160000 | 2024-05-02 2:04PM EDT | 2024-05-24 | 110.28 | 102.65 | 110.00 | -118.17 | -51.73% | 2 | 1 | 108.24% |
| MSTR240531C01160000 | 2024-04-30 10:22AM EDT | 2024-05-31 | 140.00 | 116.30 | 128.00 | 0.00 | - | 2 | 2 | 106.75% |
| MSTR240621C01160000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 154.72 | 168.10 | 178.05 | 0.00 | - | 12 | 8 | 112.01% |
| MSTR240719C01160000 | 2024-04-30 10:30AM EDT | 2024-07-19 | 225.00 | 216.95 | 229.10 | 0.00 | - | 1 | 28 | 114.05% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 281.00 | 256.95 | 272.00 | 0.00 | - | 1 | 3 | 115.41% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 317.00 | 332.00 | 0.00 | - | 1 | 2 | 111.92% |
| MSTR250117C01160000 | 2024-04-30 10:26AM EDT | 2025-01-17 | 400.00 | 381.55 | 397.85 | 0.00 | - | 1 | 6 | 108.72% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 249.62% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 171.08% |
| MSTR260618C01160000 | 2024-04-18 12:57PM EDT | 2026-06-18 | 696.00 | 578.00 | 598.00 | 0.00 | - | 1 | 1 | 98.34% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01160000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 48.55 | 42.00 | 50.00 | -39.45 | -44.83% | 8 | 54 | 117.59% |
| MSTR240510P01160000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 85.90 | 80.45 | 86.70 | -72.10 | -45.63% | 2 | 22 | 99.46% |
| MSTR240517P01160000 | 2024-05-01 11:58AM EDT | 2024-05-17 | 185.86 | 109.50 | 118.95 | 0.00 | - | 1 | 15 | 106.26% |
| MSTR240524P01160000 | 2024-04-30 3:01PM EDT | 2024-05-24 | 158.04 | 131.25 | 141.00 | 0.00 | - | 2 | 3 | 107.55% |
| MSTR240621P01160000 | 2024-05-02 2:23PM EDT | 2024-06-21 | 198.60 | 193.80 | 202.75 | -12.36 | -5.86% | 4 | 6 | 108.76% |
| MSTR240719P01160000 | 2024-05-02 11:35AM EDT | 2024-07-19 | 243.86 | 235.95 | 249.10 | +10.86 | +4.66% | 7 | 6 | 108.63% |
| MSTR240816P01160000 | 2024-05-02 3:06PM EDT | 2024-08-16 | 278.95 | 276.25 | 284.40 | -37.50 | -11.85% | 5 | 5 | 109.15% |
| MSTR241018P01160000 | 2024-04-30 10:11AM EDT | 2024-10-18 | 327.45 | 324.50 | 338.00 | 0.00 | - | 2 | 11 | 103.73% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 2024-11-15 | 316.00 | 348.75 | 359.35 | 0.00 | - | 7 | 4 | 103.35% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 2025-01-17 | 373.15 | 379.65 | 391.30 | 0.00 | - | - | 2 | 98.80% |
| MSTR250221P01160000 | 2024-04-05 2:02PM EDT | 2025-02-21 | 345.80 | 392.40 | 411.75 | 0.00 | - | 23 | 21 | 97.19% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 492.00 | 511.65 | 0.00 | - | 5 | 8 | 85.78% |
© 2024 Yahoo. All rights reserved.