MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1230.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01230000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 3.25 | 2.40 | 5.10 | -1.75 | -35.00% | 45 | 51 | 127.52% |
| MSTR240510C01230000 | 2024-05-02 2:21PM EDT | 2024-05-10 | 33.00 | 26.55 | 34.15 | +11.28 | +51.93% | 13 | 12 | 99.67% |
| MSTR240517C01230000 | 2024-05-02 2:05PM EDT | 2024-05-17 | 58.96 | 55.25 | 61.55 | +18.86 | +47.03% | 5 | 10 | 105.93% |
| MSTR240524C01230000 | 2024-05-02 10:43AM EDT | 2024-05-24 | 64.50 | 77.55 | 86.00 | -42.30 | -39.61% | 1 | 2 | 109.19% |
| MSTR240531C01230000 | 2024-04-22 11:19AM EDT | 2024-05-31 | 221.65 | 94.00 | 103.00 | 0.00 | - | - | 0 | 108.43% |
| MSTR240607C01230000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 101.00 | 110.35 | 123.00 | 0.00 | - | 1 | 3 | 110.23% |
| MSTR240621C01230000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 165.00 | 142.15 | 151.80 | 0.00 | - | 2 | 75 | 111.72% |
| MSTR240719C01230000 | 2024-05-01 11:21AM EDT | 2024-07-19 | 147.39 | 193.20 | 201.90 | 0.00 | - | 3 | 20 | 113.77% |
| MSTR240816C01230000 | 2024-04-30 12:37PM EDT | 2024-08-16 | 216.00 | 234.15 | 248.00 | 0.00 | - | 1 | 2 | 115.69% |
| MSTR241018C01230000 | 2024-05-01 9:39AM EDT | 2024-10-18 | 254.35 | 293.10 | 310.35 | 0.00 | - | 8 | 6 | 111.91% |
| MSTR241115C01230000 | 2024-03-19 3:55PM EDT | 2024-11-15 | 620.00 | 401.00 | 416.85 | 0.00 | - | 4 | 3 | 138.08% |
| MSTR250117C01230000 | 2024-05-01 10:10AM EDT | 2025-01-17 | 310.57 | 359.10 | 375.25 | 0.00 | - | 1 | 2 | 108.32% |
| MSTR250221C01230000 | 2024-04-17 9:33AM EDT | 2025-02-21 | 491.98 | 380.00 | 398.00 | 0.00 | - | 1 | 4 | 107.49% |
| MSTR251219C01230000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 397.34 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 3 | 264.40% |
| MSTR260116C01230000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 720.00 | 770.00 | 790.00 | 0.00 | - | 1 | 1 | 159.65% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01230000 | 2024-05-01 9:32AM EDT | 2024-05-03 | 216.54 | 100.00 | 110.00 | 0.00 | - | 2 | 35 | 133.47% |
| MSTR240510P01230000 | 2024-04-30 12:14PM EDT | 2024-05-10 | 173.25 | 127.95 | 137.95 | 0.00 | - | 2 | 17 | 103.10% |
| MSTR240517P01230000 | 2024-05-02 12:36PM EDT | 2024-05-17 | 174.80 | 154.50 | 163.60 | -61.65 | -26.07% | 3 | 12 | 106.01% |
| MSTR240524P01230000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 125.72 | 176.45 | 188.00 | 0.00 | - | 1 | 2 | 109.08% |
| MSTR240531P01230000 | 2024-04-25 3:09PM EDT | 2024-05-31 | 166.66 | 192.20 | 204.00 | 0.00 | - | 1 | 5 | 107.66% |
| MSTR240607P01230000 | 2024-04-30 12:35PM EDT | 2024-06-07 | 257.45 | 209.65 | 222.65 | 0.00 | - | 1 | 1 | 109.45% |
| MSTR240621P01230000 | 2024-05-02 12:22PM EDT | 2024-06-21 | 256.60 | 237.40 | 248.25 | -12.90 | -4.79% | 2 | 26 | 108.89% |
| MSTR240719P01230000 | 2024-05-01 10:36AM EDT | 2024-07-19 | 335.00 | 284.15 | 294.55 | 0.00 | - | 4 | 15 | 109.55% |
| MSTR240816P01230000 | 2024-03-05 11:26AM EDT | 2024-08-16 | 386.00 | 226.45 | 237.70 | 0.00 | - | - | 2 | 70.36% |
| MSTR241018P01230000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 386.35 | 373.05 | 384.55 | +35.35 | +10.07% | 2 | 2 | 104.02% |
| MSTR241115P01230000 | 2024-04-25 11:38AM EDT | 2024-11-15 | 376.10 | 394.20 | 406.15 | 0.00 | - | - | 1 | 103.00% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 2025-02-21 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 72.21% |
| MSTR251219P01230000 | 2024-04-15 11:04AM EDT | 2025-12-19 | 478.80 | 536.00 | 553.95 | 0.00 | - | - | 1 | 86.23% |
| MSTR260116P01230000 | 2024-03-11 1:42PM EDT | 2026-01-16 | 500.00 | 448.00 | 468.00 | 0.00 | - | 1 | 1 | 68.19% |
| MSTR260618P01230000 | 2024-03-14 10:07AM EDT | 2026-06-18 | 502.50 | 494.00 | 513.90 | 0.00 | - | 3 | 3 | 68.64% |
© 2024 Yahoo. All rights reserved.