MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1240.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01240000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 2.80 | 1.94 | 6.95 | -1.20 | -30.00% | 63 | 71 | 142.53% |
| MSTR240510C01240000 | 2024-05-02 3:15PM EDT | 2024-05-10 | 28.60 | 25.90 | 30.95 | -2.40 | -7.74% | 8 | 13 | 100.65% |
| MSTR240517C01240000 | 2024-05-02 1:12PM EDT | 2024-05-17 | 53.75 | 52.35 | 59.55 | +17.14 | +46.82% | 1 | 18 | 106.56% |
| MSTR240524C01240000 | 2024-05-02 2:39PM EDT | 2024-05-24 | 79.85 | 74.60 | 83.00 | -97.85 | -55.06% | 2 | 2 | 109.40% |
| MSTR240531C01240000 | 2024-05-01 11:07AM EDT | 2024-05-31 | 96.30 | 91.00 | 100.00 | +31.30 | +48.15% | 3 | 2 | 108.66% |
| MSTR240621C01240000 | 2024-05-02 12:46PM EDT | 2024-06-21 | 131.12 | 139.00 | 150.45 | -50.88 | -27.96% | 1 | 9 | 112.38% |
| MSTR240719C01240000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 201.50 | 189.20 | 198.90 | +32.65 | +19.34% | 21 | 17 | 113.68% |
| MSTR240816C01240000 | 2024-05-02 9:58AM EDT | 2024-08-16 | 200.81 | 230.50 | 244.55 | -144.37 | -41.82% | 1 | 5 | 115.57% |
| MSTR241018C01240000 | 2024-04-26 3:04PM EDT | 2024-10-18 | 414.50 | 290.05 | 306.55 | 0.00 | - | 1 | 4 | 111.80% |
| MSTR241115C01240000 | 2024-04-26 2:03PM EDT | 2024-11-15 | 436.60 | 315.45 | 332.00 | 0.00 | - | 1 | 2 | 111.53% |
| MSTR250117C01240000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 330.00 | 356.15 | 372.85 | 0.00 | - | 20 | 7 | 108.39% |
| MSTR250221C01240000 | 2024-04-25 11:46AM EDT | 2025-02-21 | 480.25 | 376.00 | 394.00 | 0.00 | - | - | 1 | 107.17% |
| MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 2025-12-19 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 158.12% |
| MSTR260116C01240000 | 2024-03-11 10:15AM EDT | 2026-01-16 | 906.13 | 767.00 | 791.00 | 0.00 | - | 100 | 4 | 159.76% |
| MSTR260618C01240000 | 2024-04-01 9:30AM EDT | 2026-06-18 | 1,024.00 | 486.00 | 502.00 | 0.00 | - | 1 | 5 | 84.51% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01240000 | 2024-05-02 1:31PM EDT | 2024-05-03 | 118.58 | 107.00 | 123.00 | -94.99 | -44.48% | 11 | 88 | 142.31% |
| MSTR240510P01240000 | 2024-05-02 12:49PM EDT | 2024-05-10 | 156.08 | 133.35 | 145.45 | -78.43 | -33.44% | 1 | 9 | 101.35% |
| MSTR240517P01240000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 175.00 | 162.25 | 171.95 | -36.32 | -17.19% | 2 | 25 | 107.23% |
| MSTR240524P01240000 | 2024-04-26 11:37AM EDT | 2024-05-24 | 154.50 | 183.40 | 195.00 | 0.00 | - | 2 | 1 | 109.24% |
| MSTR240531P01240000 | 2024-04-25 10:38AM EDT | 2024-05-31 | 182.15 | 199.15 | 211.00 | 0.00 | - | 3 | 5 | 107.86% |
| MSTR240621P01240000 | 2024-04-30 3:51PM EDT | 2024-06-21 | 285.70 | 242.45 | 255.25 | 0.00 | - | 9 | 19 | 108.52% |
| MSTR240719P01240000 | 2024-05-02 1:46PM EDT | 2024-07-19 | 295.96 | 290.70 | 301.00 | -58.69 | -16.55% | 1 | 5 | 109.47% |
| MSTR240816P01240000 | 2024-05-01 11:35AM EDT | 2024-08-16 | 378.00 | 327.00 | 340.45 | 0.00 | - | 2 | 4 | 109.59% |
| MSTR241018P01240000 | 2024-04-17 9:31AM EDT | 2024-10-18 | 370.02 | 377.75 | 391.30 | 0.00 | - | 1 | 3 | 103.64% |
| MSTR241115P01240000 | 2024-04-25 2:53PM EDT | 2024-11-15 | 380.94 | 400.65 | 412.95 | 0.00 | - | 1 | 1 | 102.92% |
| MSTR250117P01240000 | 2024-05-02 3:46PM EDT | 2025-01-17 | 442.42 | 433.75 | 448.00 | -16.08 | -3.51% | 1 | 33 | 98.91% |
| MSTR250221P01240000 | 2024-04-02 1:13PM EDT | 2025-02-21 | 403.14 | 448.80 | 465.70 | 0.00 | - | 1 | 2 | 97.11% |
| MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 490.00 | 452.00 | 485.00 | 0.00 | - | 2 | 2 | 70.40% |
| MSTR260116P01240000 | 2024-03-15 11:36AM EDT | 2026-01-16 | 512.00 | 472.00 | 492.00 | 0.00 | - | - | 3 | 71.25% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 486.00 | 576.00 | 595.65 | 0.00 | - | 1 | 1 | 81.27% |
© 2024 Yahoo. All rights reserved.