MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1200.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01200000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 5.70 | 5.75 | 7.00 | +2.50 | +78.12% | 3,523 | 1,627 | 84.24% |
| MSTR240510C01200000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 38.15 | 38.00 | 43.80 | +16.15 | +73.41% | 199 | 144 | 96.95% |
| MSTR240517C01200000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 68.00 | 64.75 | 72.65 | +24.05 | +54.72% | 30 | 131 | 103.08% |
| MSTR240524C01200000 | 2024-05-02 1:56PM EDT | 2024-05-24 | 94.48 | 87.35 | 96.00 | +32.72 | +52.98% | 4 | 17 | 106.46% |
| MSTR240531C01200000 | 2024-05-02 2:20PM EDT | 2024-05-31 | 108.16 | 101.45 | 113.95 | +35.46 | +48.78% | 7 | 46 | 105.66% |
| MSTR240607C01200000 | 2024-05-01 2:54PM EDT | 2024-06-07 | 121.72 | 120.40 | 133.00 | 0.00 | - | 1 | 2 | 108.39% |
| MSTR240621C01200000 | 2024-05-02 2:39PM EDT | 2024-06-21 | 158.00 | 153.30 | 162.40 | +44.70 | +39.45% | 41 | 779 | 110.83% |
| MSTR240719C01200000 | 2024-05-02 3:48PM EDT | 2024-07-19 | 205.27 | 201.05 | 214.00 | +30.27 | +17.30% | 11 | 78 | 112.88% |
| MSTR240816C01200000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 235.65 | 243.40 | 257.60 | +35.65 | +17.82% | 17 | 37 | 114.90% |
| MSTR241018C01200000 | 2024-05-02 9:45AM EDT | 2024-10-18 | 279.20 | 302.55 | 317.65 | -42.25 | -13.14% | 20 | 15 | 111.20% |
| MSTR241115C01200000 | 2024-04-19 2:09PM EDT | 2024-11-15 | 407.05 | 327.65 | 343.65 | 0.00 | - | 1 | 92 | 111.13% |
| MSTR250117C01200000 | 2024-05-02 2:04PM EDT | 2025-01-17 | 385.00 | 368.95 | 383.95 | +65.00 | +20.31% | 4 | 134 | 108.23% |
| MSTR250221C01200000 | 2024-05-02 2:30PM EDT | 2025-02-21 | 404.00 | 388.90 | 405.95 | +64.10 | +18.86% | 2 | 13 | 107.24% |
| MSTR251219C01200000 | 2024-05-02 12:40PM EDT | 2025-12-19 | 497.95 | 518.00 | 538.00 | +4.28 | +0.87% | 1 | 126 | 101.36% |
| MSTR260116C01200000 | 2024-05-01 10:07AM EDT | 2026-01-16 | 478.00 | 526.00 | 546.00 | 0.00 | - | 1 | 37 | 100.70% |
| MSTR260618C01200000 | 2024-04-25 2:25PM EDT | 2026-06-18 | 695.16 | 568.00 | 588.00 | 0.00 | - | 1 | 56 | 98.11% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01200000 | 2024-05-02 3:35PM EDT | 2024-05-03 | 85.40 | 74.55 | 83.00 | -89.34 | -51.13% | 49 | 189 | 92.40% |
| MSTR240510P01200000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 116.03 | 106.40 | 114.30 | -24.31 | -17.32% | 22 | 118 | 95.28% |
| MSTR240517P01200000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 139.00 | 134.55 | 143.40 | -48.56 | -25.89% | 4 | 169 | 102.75% |
| MSTR240524P01200000 | 2024-05-01 2:22PM EDT | 2024-05-24 | 209.46 | 153.25 | 166.80 | 0.00 | - | 3 | 23 | 104.49% |
| MSTR240531P01200000 | 2024-04-30 10:38AM EDT | 2024-05-31 | 175.00 | 171.95 | 183.00 | 0.00 | - | 11 | 28 | 105.04% |
| MSTR240607P01200000 | 2024-04-29 11:38AM EDT | 2024-06-07 | 144.55 | 189.85 | 200.95 | 0.00 | - | 3 | 4 | 107.09% |
| MSTR240621P01200000 | 2024-05-02 2:03PM EDT | 2024-06-21 | 218.75 | 220.05 | 228.15 | -27.54 | -11.18% | 4 | 91 | 108.26% |
| MSTR240719P01200000 | 2024-05-02 1:50PM EDT | 2024-07-19 | 269.75 | 264.20 | 274.80 | -13.92 | -4.91% | 12 | 78 | 108.75% |
| MSTR240816P01200000 | 2024-05-02 3:04PM EDT | 2024-08-16 | 305.90 | 301.65 | 312.40 | -33.10 | -9.76% | 6 | 20 | 109.03% |
| MSTR241018P01200000 | 2024-05-01 2:39PM EDT | 2024-10-18 | 382.82 | 352.75 | 364.45 | 0.00 | - | 3 | 343 | 103.74% |
| MSTR241115P01200000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 425.00 | 373.95 | 385.90 | 0.00 | - | 1 | 90 | 102.81% |
| MSTR250117P01200000 | 2024-05-02 2:11PM EDT | 2025-01-17 | 410.00 | 406.60 | 415.00 | -45.00 | -9.89% | 4 | 71 | 98.09% |
| MSTR250221P01200000 | 2024-04-30 11:29AM EDT | 2025-02-21 | 441.00 | 421.35 | 438.00 | 0.00 | - | 2 | 14 | 97.06% |
| MSTR251219P01200000 | 2024-05-01 1:05PM EDT | 2025-12-19 | 547.55 | 514.00 | 533.55 | 0.00 | - | 1 | 5 | 86.30% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 534.00 | 520.00 | 538.00 | 0.00 | - | 2 | 8 | 85.35% |
| MSTR260618P01200000 | 2024-05-02 11:19AM EDT | 2026-06-18 | 556.00 | 548.00 | 567.70 | +31.00 | +5.90% | 2 | 12 | 81.54% |
© 2024 Yahoo. All rights reserved.