MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1270.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01270000 | 2024-05-02 3:28PM EDT | 2024-05-03 | 1.66 | 0.76 | 2.09 | -1.59 | -48.92% | 15 | 60 | 92.19% |
| MSTR240510C01270000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 22.20 | 18.45 | 26.10 | +1.08 | +5.11% | 9 | 9 | 95.57% |
| MSTR240517C01270000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 43.15 | 44.50 | 51.75 | 0.00 | - | 3 | 5 | 103.70% |
| MSTR240524C01270000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 71.00 | 66.80 | 73.45 | -4.00 | -5.33% | 4 | 38 | 107.28% |
| MSTR240531C01270000 | 2024-05-02 9:56AM EDT | 2024-05-31 | 65.25 | 83.00 | 91.00 | -103.98 | -61.44% | 2 | 50 | 107.45% |
| MSTR240621C01270000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 118.00 | 130.55 | 141.15 | 0.00 | - | 5 | 74 | 111.75% |
| MSTR240719C01270000 | 2024-05-02 2:00PM EDT | 2024-07-19 | 189.80 | 180.70 | 192.30 | -8.20 | -4.14% | 2 | 25 | 113.96% |
| MSTR240816C01270000 | 2024-04-30 10:49AM EDT | 2024-08-16 | 233.00 | 222.50 | 235.65 | 0.00 | - | 1 | 12 | 115.44% |
| MSTR241018C01270000 | 2024-04-26 3:02PM EDT | 2024-10-18 | 404.50 | 281.10 | 297.15 | 0.00 | - | 2 | 8 | 111.43% |
| MSTR241115C01270000 | 2024-03-19 9:40AM EDT | 2024-11-15 | 512.00 | 390.00 | 404.35 | 0.00 | - | 1 | 1 | 137.44% |
| MSTR250117C01270000 | 2024-05-02 1:44PM EDT | 2025-01-17 | 355.12 | 348.00 | 360.95 | -122.99 | -25.72% | 1 | 7 | 107.76% |
| MSTR250221C01270000 | 2024-05-01 1:49PM EDT | 2025-02-21 | 335.00 | 368.70 | 385.95 | 0.00 | - | 2 | 4 | 107.16% |
| MSTR251219C01270000 | 2024-03-11 12:16PM EDT | 2025-12-19 | 922.00 | 842.00 | 862.00 | 0.00 | - | 4 | 4 | 186.99% |
| MSTR260116C01270000 | 2024-04-09 9:59AM EDT | 2026-01-16 | 740.00 | 508.00 | 528.00 | 0.00 | - | 5 | 5 | 100.37% |
| MSTR260618C01270000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 556.05 | 550.00 | 570.00 | 0.00 | - | 1 | 1 | 97.60% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01270000 | 2024-05-02 9:33AM EDT | 2024-05-03 | 186.06 | 135.00 | 151.00 | -61.62 | -24.88% | 3 | 30 | 102.75% |
| MSTR240510P01270000 | 2024-04-30 11:43AM EDT | 2024-05-10 | 206.30 | 157.00 | 170.10 | 0.00 | - | 3 | 15 | 96.83% |
| MSTR240517P01270000 | 2024-05-01 2:51PM EDT | 2024-05-17 | 214.42 | 183.95 | 193.80 | 0.00 | - | 2 | 20 | 103.90% |
| MSTR240524P01270000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 146.93 | 204.20 | 216.05 | 0.00 | - | 3 | 4 | 106.75% |
| MSTR240531P01270000 | 2024-04-18 1:25PM EDT | 2024-05-31 | 227.24 | 217.95 | 233.40 | 0.00 | - | - | 1 | 105.95% |
| MSTR240621P01270000 | 2024-05-02 1:40PM EDT | 2024-06-21 | 271.00 | 263.70 | 276.15 | -21.20 | -7.26% | 13 | 20 | 107.88% |
| MSTR240719P01270000 | 2024-05-02 1:09PM EDT | 2024-07-19 | 320.25 | 309.80 | 321.75 | -49.40 | -13.36% | 6 | 10 | 108.58% |
| MSTR240816P01270000 | 2024-04-29 2:57PM EDT | 2024-08-16 | 300.92 | 347.65 | 361.05 | 0.00 | - | 1 | 18 | 109.15% |
| MSTR241018P01270000 | 2024-05-02 12:33PM EDT | 2024-10-18 | 417.95 | 399.50 | 414.40 | +39.30 | +10.38% | 2 | 1 | 103.89% |
| MSTR241115P01270000 | 2024-04-30 12:31PM EDT | 2024-11-15 | 452.10 | 419.80 | 433.45 | 0.00 | - | 6 | 5 | 102.32% |
| MSTR250117P01270000 | 2024-05-01 1:32PM EDT | 2025-01-17 | 494.55 | 454.00 | 468.80 | 0.00 | - | 2 | 2 | 98.54% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 2025-02-21 | 449.16 | 469.30 | 486.00 | 0.00 | - | 1 | 2 | 96.71% |
| MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 2025-12-19 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 71.27% |
© 2024 Yahoo. All rights reserved.