MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01300000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.95 | 0.90 | 0.95 | -0.61 | -39.10% | 999 | 1,178 | 98.88% |
| MSTR240510C01300000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 18.20 | 17.00 | 18.40 | +6.35 | +53.59% | 161 | 151 | 96.96% |
| MSTR240517C01300000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 41.75 | 38.95 | 43.00 | +13.25 | +46.49% | 87 | 163 | 103.80% |
| MSTR240524C01300000 | 2024-05-02 1:27PM EDT | 2024-05-24 | 61.88 | 59.30 | 68.00 | +12.88 | +26.29% | 4 | 13 | 108.82% |
| MSTR240531C01300000 | 2024-05-02 1:27PM EDT | 2024-05-31 | 78.00 | 75.00 | 85.00 | +24.00 | +44.44% | 9 | 73 | 108.67% |
| MSTR240621C01300000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 127.20 | 121.25 | 130.75 | +34.02 | +36.51% | 20 | 145 | 111.28% |
| MSTR240719C01300000 | 2024-05-02 11:45AM EDT | 2024-07-19 | 165.50 | 171.70 | 181.10 | +26.95 | +19.45% | 4 | 90 | 113.52% |
| MSTR240816C01300000 | 2024-05-02 11:28AM EDT | 2024-08-16 | 214.00 | 213.35 | 225.60 | +11.36 | +5.61% | 12 | 105 | 115.22% |
| MSTR241018C01300000 | 2024-05-02 2:16PM EDT | 2024-10-18 | 284.00 | 272.30 | 288.55 | +44.08 | +18.37% | 2 | 27 | 111.44% |
| MSTR241115C01300000 | 2024-05-02 11:28AM EDT | 2024-11-15 | 300.00 | 298.05 | 314.70 | -15.54 | -4.92% | 1 | 21 | 111.27% |
| MSTR250117C01300000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 345.00 | 339.05 | 355.50 | +11.59 | +3.48% | 1 | 126 | 108.05% |
| MSTR250221C01300000 | 2024-04-30 11:39AM EDT | 2025-02-21 | 358.00 | 360.35 | 378.00 | 0.00 | - | 7 | 20 | 107.14% |
| MSTR251219C01300000 | 2024-05-01 10:14AM EDT | 2025-12-19 | 425.50 | 492.00 | 512.00 | 0.00 | - | 2 | 29 | 100.84% |
| MSTR260116C01300000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 511.38 | 500.00 | 520.00 | +41.88 | +8.92% | 2 | 56 | 100.13% |
| MSTR260618C01300000 | 2024-05-02 12:20PM EDT | 2026-06-18 | 536.00 | 544.00 | 564.00 | +10.10 | +1.92% | 1 | 20 | 97.66% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01300000 | 2024-05-02 2:39PM EDT | 2024-05-03 | 181.00 | 165.00 | 180.00 | -57.79 | -24.20% | 25 | 112 | 112.82% |
| MSTR240510P01300000 | 2024-05-02 2:39PM EDT | 2024-05-10 | 188.85 | 182.25 | 195.05 | -86.83 | -31.50% | 14 | 46 | 97.71% |
| MSTR240517P01300000 | 2024-05-02 12:39PM EDT | 2024-05-17 | 237.19 | 207.55 | 218.15 | -4.97 | -2.05% | 2 | 126 | 105.39% |
| MSTR240524P01300000 | 2024-04-30 12:32PM EDT | 2024-05-24 | 274.16 | 227.95 | 238.05 | 0.00 | - | 1 | 10 | 107.65% |
| MSTR240531P01300000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 308.00 | 242.40 | 255.00 | 0.00 | - | 2 | 12 | 107.16% |
| MSTR240621P01300000 | 2024-05-02 2:23PM EDT | 2024-06-21 | 293.20 | 286.65 | 297.60 | -66.10 | -18.40% | 20 | 83 | 108.62% |
| MSTR240719P01300000 | 2024-05-02 12:00PM EDT | 2024-07-19 | 346.85 | 332.15 | 342.00 | -46.35 | -11.79% | 2 | 62 | 108.81% |
| MSTR240816P01300000 | 2024-05-01 2:47PM EDT | 2024-08-16 | 394.75 | 367.90 | 381.80 | 0.00 | - | 4 | 26 | 108.99% |
| MSTR241018P01300000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 474.87 | 420.35 | 437.00 | 0.00 | - | 12 | 10 | 104.08% |
| MSTR241115P01300000 | 2024-04-23 3:03PM EDT | 2024-11-15 | 391.11 | 442.55 | 458.00 | 0.00 | - | 1 | 6 | 103.06% |
| MSTR250117P01300000 | 2024-05-01 2:05PM EDT | 2025-01-17 | 509.73 | 474.85 | 490.00 | 0.00 | - | 1 | 61 | 98.41% |
| MSTR250221P01300000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 502.49 | 490.15 | 507.20 | +4.69 | +0.94% | 6 | 152 | 96.56% |
| MSTR251219P01300000 | 2024-04-16 9:44AM EDT | 2025-12-19 | 560.00 | 586.00 | 603.80 | 0.00 | - | 1 | 1 | 85.76% |
| MSTR260116P01300000 | 2024-04-23 2:49PM EDT | 2026-01-16 | 549.92 | 590.00 | 609.85 | 0.00 | - | 73 | 56 | 84.75% |
| MSTR260618P01300000 | 2024-04-22 11:45AM EDT | 2026-06-18 | 606.00 | 620.00 | 637.90 | 0.00 | - | 1 | 3 | 80.85% |
© 2024 Yahoo. All rights reserved.