MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1220.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01220000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 4.30 | 2.02 | 6.75 | +0.30 | +7.50% | 143 | 42 | 124.10% |
| MSTR240510C01220000 | 2024-05-02 2:19PM EDT | 2024-05-10 | 30.48 | 30.05 | 34.70 | +6.02 | +24.61% | 31 | 17 | 98.61% |
| MSTR240517C01220000 | 2024-05-02 12:07PM EDT | 2024-05-17 | 53.56 | 58.65 | 64.75 | -3.94 | -6.85% | 5 | 16 | 106.11% |
| MSTR240531C01220000 | 2024-05-02 1:25PM EDT | 2024-05-31 | 101.38 | 97.30 | 106.00 | -103.01 | -50.40% | 2 | 1 | 108.25% |
| MSTR240621C01220000 | 2024-05-02 2:01PM EDT | 2024-06-21 | 155.06 | 145.60 | 157.00 | +40.56 | +35.42% | 1 | 28 | 112.25% |
| MSTR240719C01220000 | 2024-05-02 11:45AM EDT | 2024-07-19 | 192.56 | 196.35 | 205.30 | -71.08 | -26.96% | 2 | 6 | 113.72% |
| MSTR240816C01220000 | 2024-04-30 10:33AM EDT | 2024-08-16 | 245.37 | 236.50 | 251.70 | 0.00 | - | 1 | 3 | 115.58% |
| MSTR241018C01220000 | 2024-04-25 12:43PM EDT | 2024-10-18 | 399.40 | 296.25 | 310.95 | 0.00 | - | - | 2 | 111.48% |
| MSTR241115C01220000 | 2024-03-05 10:33AM EDT | 2024-11-15 | 484.00 | 833.90 | 849.75 | 0.00 | - | - | 1 | 316.44% |
| MSTR250117C01220000 | 2024-05-01 10:10AM EDT | 2025-01-17 | 313.22 | 362.90 | 379.35 | 0.00 | - | 1 | 9 | 108.61% |
| MSTR250221C01220000 | 2024-04-24 2:49PM EDT | 2025-02-21 | 514.64 | 383.05 | 399.35 | 0.00 | - | 2 | 1 | 107.31% |
| MSTR251219C01220000 | 2024-04-24 2:50PM EDT | 2025-12-19 | 638.00 | 512.00 | 532.00 | 0.00 | - | 1 | 6 | 101.21% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 1,049.00 | 652.00 | 668.00 | 0.00 | - | 2 | 2 | 128.70% |
| MSTR260618C01220000 | 2024-03-05 2:26PM EDT | 2026-06-18 | 630.00 | 962.00 | 982.00 | 0.00 | - | 2 | 4 | 205.33% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01220000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 97.00 | 91.00 | 100.95 | -83.08 | -46.14% | 8 | 48 | 132.09% |
| MSTR240510P01220000 | 2024-05-02 1:05PM EDT | 2024-05-10 | 133.50 | 120.10 | 129.90 | -43.72 | -24.67% | 1 | 11 | 102.01% |
| MSTR240517P01220000 | 2024-04-30 1:32PM EDT | 2024-05-17 | 202.10 | 144.00 | 156.95 | 0.00 | - | 4 | 85 | 104.07% |
| MSTR240531P01220000 | 2024-04-30 9:54AM EDT | 2024-05-31 | 177.00 | 185.35 | 197.00 | 0.00 | - | 3 | 2 | 107.43% |
| MSTR240621P01220000 | 2024-05-02 1:48PM EDT | 2024-06-21 | 236.40 | 228.95 | 241.40 | -35.89 | -13.18% | 7 | 15 | 108.24% |
| MSTR240719P01220000 | 2024-05-02 1:10PM EDT | 2024-07-19 | 286.35 | 277.45 | 288.15 | -50.05 | -14.88% | 4 | 6 | 109.57% |
| MSTR240816P01220000 | 2024-05-02 3:05PM EDT | 2024-08-16 | 318.35 | 313.80 | 325.85 | +29.70 | +10.29% | 8 | 7 | 109.38% |
| MSTR241018P01220000 | 2024-05-02 11:04AM EDT | 2024-10-18 | 380.59 | 363.75 | 377.75 | +49.22 | +14.85% | 1 | 11 | 103.60% |
| MSTR241115P01220000 | 2024-04-30 12:34PM EDT | 2024-11-15 | 418.98 | 388.45 | 399.35 | 0.00 | - | 1 | 1 | 103.19% |
| MSTR250117P01220000 | 2024-04-16 11:15AM EDT | 2025-01-17 | 408.00 | 419.80 | 434.80 | 0.00 | - | 1 | 9 | 99.02% |
| MSTR250221P01220000 | 2024-03-11 10:16AM EDT | 2025-02-21 | 401.55 | 380.00 | 397.45 | 0.00 | - | 2 | 6 | 83.00% |
© 2024 Yahoo. All rights reserved.