MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1330.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01330000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.69 | 0.34 | 1.17 | -2.14 | -75.62% | 20 | 35 | 153.32% |
| MSTR240510C01330000 | 2024-05-02 10:48AM EDT | 2024-05-10 | 11.85 | 10.55 | 15.85 | -2.30 | -16.25% | 2 | 9 | 102.20% |
| MSTR240517C01330000 | 2024-05-01 2:58PM EDT | 2024-05-17 | 36.45 | 31.90 | 37.15 | 0.00 | - | 2 | 23 | 106.99% |
| MSTR240524C01330000 | 2024-04-30 10:03AM EDT | 2024-05-24 | 79.61 | 53.50 | 59.35 | 0.00 | - | 2 | 1 | 111.36% |
| MSTR240531C01330000 | 2024-04-25 3:03PM EDT | 2024-05-31 | 155.00 | 68.00 | 76.00 | 0.00 | - | 2 | 4 | 110.36% |
| MSTR240621C01330000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 116.00 | 113.55 | 124.40 | +28.00 | +31.82% | 2 | 95 | 113.28% |
| MSTR240719C01330000 | 2024-05-01 9:41AM EDT | 2024-07-19 | 132.00 | 164.85 | 172.60 | 0.00 | - | 12 | 14 | 114.74% |
| MSTR240816C01330000 | 2024-04-30 2:18PM EDT | 2024-08-16 | 196.14 | 205.25 | 218.35 | 0.00 | - | 1 | 6 | 116.17% |
| MSTR241018C01330000 | 2024-05-01 11:44AM EDT | 2024-10-18 | 223.20 | 264.00 | 280.25 | 0.00 | - | 2 | 2 | 111.81% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 269.17 | 290.00 | 305.85 | 0.00 | - | 1 | 2 | 111.49% |
| MSTR250117C01330000 | 2024-04-22 3:22PM EDT | 2025-01-17 | 494.62 | 332.05 | 348.70 | 0.00 | - | 7 | 5 | 108.55% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 2025-02-21 | 525.00 | 352.00 | 369.50 | 0.00 | - | 1 | 2 | 107.17% |
| MSTR251219C01330000 | 2024-04-22 10:05AM EDT | 2025-12-19 | 655.00 | 486.00 | 506.00 | 0.00 | - | - | 1 | 101.06% |
| MSTR260116C01330000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 796.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSTR260618C01330000 | 2024-04-23 11:53AM EDT | 2026-06-18 | 726.00 | 536.00 | 556.00 | 0.00 | - | 1 | 4 | 97.39% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01330000 | 2024-05-02 2:39PM EDT | 2024-05-03 | 210.40 | 194.00 | 210.00 | -44.95 | -17.60% | 11 | 20 | 170.09% |
| MSTR240510P01330000 | 2024-05-02 2:39PM EDT | 2024-05-10 | 214.75 | 208.75 | 221.80 | -70.80 | -24.79% | 13 | 10 | 105.85% |
| MSTR240517P01330000 | 2024-04-30 10:52AM EDT | 2024-05-17 | 235.37 | 229.35 | 242.35 | 0.00 | - | 1 | 8 | 108.00% |
| MSTR240524P01330000 | 2024-05-01 11:28AM EDT | 2024-05-24 | 336.54 | 251.20 | 263.90 | 0.00 | - | 1 | 6 | 111.91% |
| MSTR240531P01330000 | 2024-04-22 11:17AM EDT | 2024-05-31 | 241.61 | 265.30 | 278.15 | 0.00 | - | - | 1 | 109.64% |
| MSTR240621P01330000 | 2024-05-02 11:32AM EDT | 2024-06-21 | 323.20 | 305.45 | 319.85 | -29.45 | -8.35% | 6 | 35 | 109.08% |
| MSTR240719P01330000 | 2024-05-02 1:10PM EDT | 2024-07-19 | 364.45 | 352.35 | 363.80 | -52.05 | -12.50% | 7 | 25 | 109.36% |
| MSTR240816P01330000 | 2024-05-02 11:07AM EDT | 2024-08-16 | 406.60 | 389.55 | 403.25 | +81.55 | +25.09% | 4 | 9 | 109.61% |
| MSTR241018P01330000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 499.05 | 441.60 | 457.70 | 0.00 | - | 3 | 4 | 104.23% |
| MSTR250117P01330000 | 2024-05-02 11:41AM EDT | 2025-01-17 | 507.45 | 496.10 | 512.00 | -17.65 | -3.36% | 2 | 5 | 98.57% |
| MSTR251219P01330000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 573.00 | 606.00 | 625.85 | 0.00 | - | 1 | 0 | 85.53% |
| MSTR260116P01330000 | 2024-03-11 1:45PM EDT | 2026-01-16 | 568.00 | 512.00 | 530.00 | 0.00 | - | 2 | 2 | 66.60% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 2026-06-18 | 567.85 | 624.00 | 641.45 | 0.00 | - | 10 | 20 | 77.70% |
© 2024 Yahoo. All rights reserved.