MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1260.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01260000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 2.24 | 1.79 | 2.25 | +0.78 | +53.42% | 69 | 56 | 132.42% |
| MSTR240510C01260000 | 2024-05-02 3:23PM EDT | 2024-05-10 | 25.13 | 21.10 | 27.35 | +9.73 | +63.18% | 11 | 23 | 101.22% |
| MSTR240517C01260000 | 2024-05-02 10:54AM EDT | 2024-05-17 | 38.40 | 47.45 | 54.10 | +2.40 | +6.67% | 1 | 32 | 107.11% |
| MSTR240524C01260000 | 2024-05-01 11:00AM EDT | 2024-05-24 | 50.00 | 69.00 | 79.00 | 0.00 | - | 1 | 4 | 110.61% |
| MSTR240531C01260000 | 2024-05-02 2:09PM EDT | 2024-05-31 | 95.95 | 86.05 | 94.00 | +30.95 | +47.62% | 1 | 52 | 109.31% |
| MSTR240607C01260000 | 2024-05-02 3:32PM EDT | 2024-06-07 | 106.36 | 101.30 | 115.00 | +23.86 | +28.92% | 5 | 5 | 111.10% |
| MSTR240621C01260000 | 2024-05-02 11:49AM EDT | 2024-06-21 | 128.69 | 132.65 | 144.15 | +27.69 | +27.42% | 3 | 112 | 112.50% |
| MSTR240719C01260000 | 2024-04-30 10:11AM EDT | 2024-07-19 | 215.47 | 183.80 | 193.45 | 0.00 | - | 1 | 2 | 114.19% |
| MSTR240816C01260000 | 2024-04-26 12:31PM EDT | 2024-08-16 | 333.80 | 224.25 | 239.10 | 0.00 | - | 3 | 6 | 115.77% |
| MSTR241018C01260000 | 2024-04-30 2:09PM EDT | 2024-10-18 | 274.50 | 284.05 | 299.40 | 0.00 | - | 3 | 3 | 111.63% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 2024-11-15 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 261.18% |
| MSTR250117C01260000 | 2024-04-24 2:49PM EDT | 2025-01-17 | 480.93 | 351.10 | 363.75 | 0.00 | - | 1 | 5 | 108.00% |
| MSTR250221C01260000 | 2024-04-24 2:30PM EDT | 2025-02-21 | 503.46 | 370.00 | 388.00 | 0.00 | - | 1 | 3 | 107.06% |
| MSTR251219C01260000 | 2024-04-30 10:13AM EDT | 2025-12-19 | 528.53 | 502.00 | 520.00 | 0.00 | - | 1 | 2 | 100.89% |
| MSTR260116C01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 639.74 | 510.00 | 530.00 | 0.00 | - | 1 | 2 | 100.40% |
| MSTR260618C01260000 | 2024-04-22 12:14PM EDT | 2026-06-18 | 723.02 | 554.00 | 572.00 | 0.00 | - | 1 | 2 | 97.82% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01260000 | 2024-05-02 12:49PM EDT | 2024-05-03 | 152.53 | 126.00 | 142.00 | -41.91 | -21.55% | 1 | 21 | 149.34% |
| MSTR240510P01260000 | 2024-05-02 3:14PM EDT | 2024-05-10 | 159.54 | 149.90 | 163.00 | -28.68 | -15.24% | 13 | 5 | 104.25% |
| MSTR240517P01260000 | 2024-05-02 9:32AM EDT | 2024-05-17 | 215.05 | 176.65 | 186.70 | -5.60 | -2.54% | 1 | 13 | 107.50% |
| MSTR240524P01260000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 140.97 | 194.40 | 209.00 | 0.00 | - | 3 | 5 | 107.91% |
| MSTR240531P01260000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 224.08 | 213.40 | 226.00 | 0.00 | - | - | 1 | 108.59% |
| MSTR240621P01260000 | 2024-05-02 11:46AM EDT | 2024-06-21 | 270.90 | 259.15 | 268.80 | -18.40 | -6.36% | 4 | 34 | 109.50% |
| MSTR240719P01260000 | 2024-05-02 1:46PM EDT | 2024-07-19 | 309.75 | 304.60 | 314.50 | -57.23 | -15.59% | 3 | 6 | 109.57% |
| MSTR240816P01260000 | 2024-05-02 11:16AM EDT | 2024-08-16 | 347.85 | 340.35 | 353.25 | -49.25 | -12.40% | 2 | 4 | 109.38% |
| MSTR241018P01260000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 385.90 | 392.60 | 408.00 | 0.00 | - | 5 | 9 | 104.30% |
| MSTR241115P01260000 | 2024-04-16 9:54AM EDT | 2024-11-15 | 397.40 | 412.40 | 426.50 | 0.00 | - | 1 | 2 | 102.53% |
| MSTR250117P01260000 | 2024-03-18 2:39PM EDT | 2025-01-17 | 443.25 | 450.05 | 463.85 | 0.00 | - | - | 1 | 99.45% |
| MSTR250221P01260000 | 2024-03-25 1:28PM EDT | 2025-02-21 | 394.00 | 434.00 | 447.10 | 0.00 | - | 1 | 1 | 89.16% |
| MSTR251219P01260000 | 2024-04-05 1:05PM EDT | 2025-12-19 | 482.42 | 556.00 | 575.70 | 0.00 | - | 1 | 0 | 85.98% |
| MSTR260116P01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 544.74 | 562.00 | 579.95 | 0.00 | - | 1 | 36 | 85.00% |
| MSTR260618P01260000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 498.00 | 590.00 | 609.85 | 0.00 | - | 2 | 3 | 81.12% |
© 2024 Yahoo. All rights reserved.