MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1360.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01360000 | 2024-05-02 3:32PM EDT | 2024-05-03 | 0.51 | 0.23 | 0.76 | -0.82 | -61.65% | 55 | 93 | 160.64% |
| MSTR240510C01360000 | 2024-05-02 3:29PM EDT | 2024-05-10 | 12.10 | 10.40 | 16.00 | -2.90 | -19.33% | 14 | 8 | 111.20% |
| MSTR240517C01360000 | 2024-05-02 10:46AM EDT | 2024-05-17 | 24.00 | 28.35 | 32.35 | -6.00 | -20.00% | 1 | 12 | 108.77% |
| MSTR240524C01360000 | 2024-05-01 2:32PM EDT | 2024-05-24 | 40.00 | 47.55 | 53.70 | 0.00 | - | 1 | 3 | 112.17% |
| MSTR240531C01360000 | 2024-05-02 1:24PM EDT | 2024-05-31 | 63.68 | 62.00 | 69.50 | +16.44 | +34.80% | 1 | 15 | 111.10% |
| MSTR240621C01360000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 93.16 | 106.35 | 119.45 | 0.00 | - | 1 | 164 | 114.45% |
| MSTR240719C01360000 | 2024-05-02 9:38AM EDT | 2024-07-19 | 138.92 | 156.15 | 165.30 | -13.58 | -8.90% | 1 | 3 | 114.88% |
| MSTR240816C01360000 | 2024-05-01 11:07AM EDT | 2024-08-16 | 158.92 | 196.85 | 208.45 | 0.00 | - | 1 | 2 | 115.83% |
| MSTR241115C01360000 | 2024-04-15 2:49PM EDT | 2024-11-15 | 464.00 | 282.00 | 299.25 | 0.00 | - | - | 1 | 111.71% |
| MSTR250117C01360000 | 2024-04-22 11:45AM EDT | 2025-01-17 | 466.60 | 325.30 | 340.40 | 0.00 | - | 1 | 4 | 108.62% |
| MSTR250221C01360000 | 2024-03-26 1:59PM EDT | 2025-02-21 | 1,000.55 | 440.00 | 457.75 | 0.00 | - | 47 | 43 | 132.45% |
| MSTR251219C01360000 | 2024-05-01 9:35AM EDT | 2025-12-19 | 432.10 | 478.00 | 498.00 | 0.00 | - | 1 | 9 | 100.77% |
| MSTR260618C01360000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,037.63 | 582.00 | 602.00 | 0.00 | - | 3 | 0 | 107.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01360000 | 2024-05-02 11:03AM EDT | 2024-05-03 | 260.23 | 223.05 | 240.85 | -82.49 | -24.07% | 2 | 19 | 187.55% |
| MSTR240510P01360000 | 2024-04-29 10:57AM EDT | 2024-05-10 | 140.32 | 237.20 | 249.50 | 0.00 | - | 2 | 10 | 110.08% |
| MSTR240517P01360000 | 2024-05-01 9:46AM EDT | 2024-05-17 | 341.26 | 256.10 | 268.35 | 0.00 | - | 1 | 6 | 110.62% |
| MSTR240524P01360000 | 2024-04-17 10:05AM EDT | 2024-05-24 | 281.54 | 272.00 | 286.05 | 0.00 | - | 1 | 2 | 109.89% |
| MSTR240621P01360000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 335.10 | 330.25 | 342.00 | -65.35 | -16.32% | 2 | 7 | 109.92% |
| MSTR240719P01360000 | 2024-05-01 12:07PM EDT | 2024-07-19 | 441.70 | 374.25 | 386.55 | 0.00 | - | 2 | 18 | 109.63% |
| MSTR240816P01360000 | 2024-04-16 1:38PM EDT | 2024-08-16 | 393.50 | 412.20 | 425.15 | 0.00 | - | 1 | 3 | 109.85% |
| MSTR241018P01360000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 374.55 | 463.25 | 478.45 | 0.00 | - | 3 | 4 | 104.04% |
| MSTR241115P01360000 | 2024-03-14 10:12AM EDT | 2024-11-15 | 424.68 | 406.00 | 416.30 | 0.00 | - | 1 | 1 | 78.31% |
| MSTR251219P01360000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 574.25 | 628.00 | 646.00 | 0.00 | - | - | 2 | 85.21% |
© 2024 Yahoo. All rights reserved.