MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1170.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01170000 | 2024-05-02 2:38PM EDT | 2024-05-03 | 14.00 | 8.65 | 13.90 | +5.05 | +56.42% | 83 | 57 | 111.76% |
| MSTR240510C01170000 | 2024-05-02 1:12PM EDT | 2024-05-10 | 48.08 | 44.75 | 52.75 | +16.13 | +50.49% | 5 | 19 | 98.91% |
| MSTR240517C01170000 | 2024-05-02 1:17PM EDT | 2024-05-17 | 77.31 | 75.25 | 82.95 | +11.26 | +17.05% | 1 | 13 | 105.67% |
| MSTR240524C01170000 | 2024-05-02 11:20AM EDT | 2024-05-24 | 97.26 | 97.00 | 107.00 | -88.26 | -47.57% | 10 | 1 | 107.97% |
| MSTR240531C01170000 | 2024-05-02 3:24PM EDT | 2024-05-31 | 117.76 | 112.05 | 125.00 | +15.89 | +15.60% | 2 | 3 | 107.05% |
| MSTR240621C01170000 | 2024-05-02 1:33PM EDT | 2024-06-21 | 168.45 | 163.90 | 172.70 | +13.95 | +9.03% | 1 | 9 | 111.48% |
| MSTR240719C01170000 | 2024-04-19 11:44AM EDT | 2024-07-19 | 300.00 | 211.35 | 225.45 | 0.00 | - | 1 | 3 | 113.61% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 2024-08-16 | 613.61 | 253.65 | 268.00 | 0.00 | - | 2 | 2 | 115.38% |
| MSTR241018C01170000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 389.15 | 312.15 | 327.60 | 0.00 | - | 2 | 2 | 111.49% |
| MSTR250117C01170000 | 2024-04-17 10:52AM EDT | 2025-01-17 | 436.50 | 378.35 | 394.00 | 0.00 | - | - | 1 | 108.60% |
| MSTR251219C01170000 | 2024-04-22 11:55AM EDT | 2025-12-19 | 675.00 | 526.00 | 544.00 | 0.00 | - | 1 | 1 | 101.37% |
| MSTR260116C01170000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 736.00 | 788.00 | 808.00 | 0.00 | - | 1 | 1 | 162.41% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01170000 | 2024-05-02 2:55PM EDT | 2024-05-03 | 56.92 | 49.25 | 58.00 | -90.08 | -61.28% | 8 | 22 | 120.48% |
| MSTR240510P01170000 | 2024-05-02 1:30PM EDT | 2024-05-10 | 96.85 | 86.65 | 94.00 | -73.45 | -43.13% | 6 | 24 | 100.42% |
| MSTR240517P01170000 | 2024-05-02 9:49AM EDT | 2024-05-17 | 160.19 | 114.70 | 122.40 | +14.19 | +9.72% | 2 | 35 | 104.43% |
| MSTR240524P01170000 | 2024-05-01 1:51PM EDT | 2024-05-24 | 188.51 | 137.90 | 147.60 | 0.00 | - | 1 | 1 | 108.12% |
| MSTR240531P01170000 | 2024-05-01 1:51PM EDT | 2024-05-31 | 202.81 | 154.00 | 164.00 | 0.00 | - | 2 | 1 | 106.97% |
| MSTR240621P01170000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 202.30 | 198.90 | 208.95 | -58.78 | -22.51% | 4 | 13 | 108.49% |
| MSTR240719P01170000 | 2024-05-01 10:17AM EDT | 2024-07-19 | 301.50 | 244.75 | 255.20 | 0.00 | - | 3 | 15 | 109.22% |
| MSTR240816P01170000 | 2024-05-02 2:26PM EDT | 2024-08-16 | 286.95 | 280.60 | 292.00 | +18.20 | +6.77% | 4 | 4 | 108.99% |
| MSTR241018P01170000 | 2024-04-23 2:42PM EDT | 2024-10-18 | 288.55 | 333.00 | 344.60 | 0.00 | - | 5 | 6 | 104.08% |
| MSTR241115P01170000 | 2024-04-30 1:26PM EDT | 2024-11-15 | 382.15 | 352.15 | 365.95 | 0.00 | - | 4 | 3 | 102.83% |
| MSTR260116P01170000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 472.00 | 410.00 | 430.00 | 0.00 | - | 4 | 3 | 68.88% |
© 2024 Yahoo. All rights reserved.