MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1310.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01310000 | 2024-05-02 11:32AM EDT | 2024-05-03 | 0.80 | 0.43 | 1.00 | -1.20 | -60.00% | 5 | 71 | 99.12% |
| MSTR240510C01310000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 16.50 | 13.65 | 18.50 | +3.10 | +23.13% | 24 | 19 | 96.75% |
| MSTR240517C01310000 | 2024-05-02 2:15PM EDT | 2024-05-17 | 39.85 | 35.60 | 43.45 | +10.70 | +36.71% | 2 | 4 | 104.74% |
| MSTR240531C01310000 | 2024-05-02 1:25PM EDT | 2024-05-31 | 75.40 | 73.00 | 80.00 | +24.40 | +47.84% | 2 | 8 | 108.00% |
| MSTR240607C01310000 | 2024-04-26 3:36PM EDT | 2024-06-07 | 187.30 | 90.05 | 100.00 | 0.00 | - | 1 | 1 | 110.69% |
| MSTR240621C01310000 | 2024-04-30 12:42PM EDT | 2024-06-21 | 110.20 | 118.75 | 129.70 | 0.00 | - | 2 | 45 | 111.95% |
| MSTR240719C01310000 | 2024-05-02 11:12AM EDT | 2024-07-19 | 166.00 | 170.25 | 176.90 | +7.00 | +4.40% | 2 | 6 | 113.58% |
| MSTR240816C01310000 | 2024-05-02 9:33AM EDT | 2024-08-16 | 197.62 | 210.40 | 224.10 | -23.21 | -10.51% | 10 | 16 | 115.51% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 376.20 | 270.00 | 286.40 | 0.00 | - | 8 | 18 | 111.64% |
| MSTR241115C01310000 | 2024-04-18 10:47AM EDT | 2024-11-15 | 432.10 | 295.20 | 312.00 | 0.00 | - | 2 | 5 | 111.27% |
| MSTR250117C01310000 | 2024-04-22 10:19AM EDT | 2025-01-17 | 480.00 | 336.30 | 353.50 | 0.00 | - | 1 | 5 | 108.13% |
| MSTR251219C01310000 | 2024-04-16 11:46AM EDT | 2025-12-19 | 604.00 | 490.00 | 508.00 | 0.00 | - | 1 | 2 | 100.69% |
| MSTR260116C01310000 | 2024-04-02 9:32AM EDT | 2026-01-16 | 806.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 2026-06-18 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 117.16% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01310000 | 2024-05-02 12:12PM EDT | 2024-05-03 | 214.80 | 175.00 | 190.00 | -20.33 | -8.65% | 21 | 38 | 117.65% |
| MSTR240510P01310000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 284.97 | 191.45 | 204.40 | 0.00 | - | 6 | 7 | 99.41% |
| MSTR240517P01310000 | 2024-04-30 1:02PM EDT | 2024-05-17 | 267.55 | 214.50 | 225.90 | 0.00 | - | 5 | 9 | 104.86% |
| MSTR240524P01310000 | 2024-04-23 1:57PM EDT | 2024-05-24 | 162.35 | 232.60 | 248.00 | 0.00 | - | 1 | 13 | 107.47% |
| MSTR240621P01310000 | 2024-05-01 9:41AM EDT | 2024-06-21 | 329.33 | 293.70 | 304.85 | -41.97 | -11.30% | 1 | 10 | 108.64% |
| MSTR240719P01310000 | 2024-04-30 2:19PM EDT | 2024-07-19 | 368.05 | 339.25 | 350.15 | 0.00 | - | 8 | 41 | 109.08% |
| MSTR240816P01310000 | 2024-05-02 11:01AM EDT | 2024-08-16 | 399.05 | 375.20 | 388.60 | +84.40 | +26.82% | 8 | 12 | 108.98% |
| MSTR241018P01310000 | 2024-04-30 1:18PM EDT | 2024-10-18 | 463.20 | 427.60 | 442.15 | 0.00 | - | 2 | 6 | 103.78% |
| MSTR241115P01310000 | 2024-04-30 12:23PM EDT | 2024-11-15 | 474.75 | 448.05 | 464.00 | 0.00 | - | 2 | 186 | 102.63% |
| MSTR250117P01310000 | 2024-05-02 11:44AM EDT | 2025-01-17 | 494.15 | 482.10 | 496.80 | -15.90 | -3.12% | 2 | 7 | 98.36% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 2025-02-21 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 84.94% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 2025-12-19 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 70.72% |
© 2024 Yahoo. All rights reserved.