MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1320.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01320000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 0.74 | 0.37 | 0.92 | -1.86 | -71.54% | 12 | 39 | 143.90% |
| MSTR240510C01320000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 14.46 | 14.25 | 16.70 | -2.94 | -16.90% | 24 | 11 | 104.50% |
| MSTR240517C01320000 | 2024-05-02 11:04AM EDT | 2024-05-17 | 31.50 | 34.70 | 41.40 | +2.50 | +8.62% | 12 | 37 | 109.00% |
| MSTR240524C01320000 | 2024-04-23 10:31AM EDT | 2024-05-24 | 230.00 | 54.80 | 63.30 | 0.00 | - | - | 2 | 111.63% |
| MSTR240531C01320000 | 2024-04-24 10:57AM EDT | 2024-05-31 | 185.43 | 70.00 | 77.05 | 0.00 | - | 1 | 4 | 109.52% |
| MSTR240621C01320000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 121.89 | 116.70 | 127.00 | +6.23 | +5.39% | 1 | 23 | 113.35% |
| MSTR240719C01320000 | 2024-04-24 2:57PM EDT | 2024-07-19 | 272.38 | 166.15 | 176.05 | 0.00 | - | 1 | 10 | 114.51% |
| MSTR240816C01320000 | 2024-03-04 3:15PM EDT | 2024-08-16 | 411.97 | 597.50 | 613.70 | 0.00 | - | 3 | 3 | 292.92% |
| MSTR241018C01320000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 265.00 | 268.00 | 283.10 | 0.00 | - | 1 | 11 | 112.03% |
| MSTR241115C01320000 | 2024-04-23 10:04AM EDT | 2024-11-15 | 470.65 | 292.35 | 308.55 | 0.00 | - | 1 | 4 | 111.43% |
| MSTR250117C01320000 | 2024-04-30 2:43PM EDT | 2025-01-17 | 333.67 | 334.60 | 350.85 | 0.00 | - | 2 | 9 | 108.48% |
| MSTR250221C01320000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 437.85 | 354.85 | 370.00 | 0.00 | - | 24 | 31 | 106.93% |
| MSTR260618C01320000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 481.56 | 540.00 | 558.00 | 0.00 | - | 1 | 5 | 97.57% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01320000 | 2024-05-02 12:30PM EDT | 2024-05-03 | 220.95 | 183.65 | 201.50 | -32.80 | -12.93% | 5 | 12 | 174.37% |
| MSTR240510P01320000 | 2024-05-02 12:30PM EDT | 2024-05-10 | 233.02 | 200.00 | 212.85 | +8.97 | +4.00% | 4 | 7 | 105.36% |
| MSTR240517P01320000 | 2024-05-02 10:01AM EDT | 2024-05-17 | 293.05 | 220.60 | 234.45 | +25.77 | +9.64% | 4 | 17 | 107.56% |
| MSTR240524P01320000 | 2024-04-23 1:21PM EDT | 2024-05-24 | 170.60 | 243.30 | 255.95 | 0.00 | - | 1 | 2 | 111.63% |
| MSTR240531P01320000 | 2024-05-01 11:46AM EDT | 2024-05-31 | 335.30 | 258.60 | 270.10 | 0.00 | - | 2 | 2 | 109.74% |
| MSTR240621P01320000 | 2024-05-02 11:32AM EDT | 2024-06-21 | 314.80 | 302.05 | 312.25 | -20.98 | -6.25% | 4 | 14 | 110.14% |
| MSTR240719P01320000 | 2024-05-01 11:29AM EDT | 2024-07-19 | 409.50 | 346.45 | 357.50 | 0.00 | - | 2 | 24 | 109.86% |
| MSTR240816P01320000 | 2024-04-30 1:53PM EDT | 2024-08-16 | 392.55 | 382.30 | 396.25 | -19.65 | -4.77% | 2 | 13 | 109.61% |
| MSTR241018P01320000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 396.95 | 434.50 | 449.20 | 0.00 | - | 3 | 6 | 104.03% |
| MSTR241115P01320000 | 2024-04-03 12:42PM EDT | 2024-11-15 | 373.65 | 456.40 | 472.00 | 0.00 | - | 7 | 6 | 103.19% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 2025-02-21 | 420.00 | 478.00 | 492.70 | 0.00 | - | 1 | 1 | 89.65% |
| MSTR260116P01320000 | 2024-03-15 3:04PM EDT | 2026-01-16 | 544.00 | 526.05 | 544.00 | 0.00 | - | - | 3 | 70.36% |
| MSTR260618P01320000 | 2024-04-29 10:54AM EDT | 2026-06-18 | 608.77 | 632.00 | 651.85 | 0.00 | - | 1 | 6 | 80.52% |
© 2024 Yahoo. All rights reserved.