MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1380.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01380000 | 2024-05-02 3:41PM EDT | 2024-05-03 | 0.34 | 0.18 | 0.65 | -0.68 | -66.67% | 26 | 778 | 167.38% |
| MSTR240510C01380000 | 2024-05-02 2:49PM EDT | 2024-05-10 | 12.02 | 7.45 | 11.60 | +0.02 | +0.17% | 7 | 7 | 106.54% |
| MSTR240517C01380000 | 2024-05-02 2:49PM EDT | 2024-05-17 | 30.25 | 25.00 | 30.15 | -1.20 | -3.82% | 2 | 15 | 109.48% |
| MSTR240524C01380000 | 2024-04-30 3:10PM EDT | 2024-05-24 | 50.50 | 43.25 | 51.20 | 0.00 | - | 2 | 1 | 112.83% |
| MSTR240531C01380000 | 2024-04-30 2:07PM EDT | 2024-05-31 | 59.65 | 58.00 | 67.00 | 0.00 | - | 1 | 2 | 112.11% |
| MSTR240621C01380000 | 2024-04-30 3:13PM EDT | 2024-06-21 | 106.93 | 102.80 | 111.40 | 0.00 | - | 3 | 94 | 113.98% |
| MSTR240719C01380000 | 2024-05-02 9:54AM EDT | 2024-07-19 | 156.50 | 151.50 | 160.10 | -16.67 | -9.63% | 2 | 2 | 115.06% |
| MSTR240816C01380000 | 2024-03-20 10:22AM EDT | 2024-08-16 | 492.00 | 242.00 | 259.60 | 0.00 | - | 1 | 23 | 137.90% |
| MSTR241018C01380000 | 2024-04-24 10:22AM EDT | 2024-10-18 | 395.65 | 253.20 | 268.05 | 0.00 | - | 1 | 5 | 112.43% |
| MSTR250117C01380000 | 2024-04-19 1:51PM EDT | 2025-01-17 | 410.01 | 320.25 | 335.55 | 0.00 | - | 13 | 22 | 108.64% |
| MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 2025-02-21 | 649.50 | 340.00 | 358.00 | 0.00 | - | 2 | 2 | 107.37% |
| MSTR251219C01380000 | 2024-04-22 11:54AM EDT | 2025-12-19 | 624.37 | 474.00 | 494.00 | 0.00 | - | - | 1 | 100.82% |
| MSTR260618C01380000 | 2024-03-15 3:15PM EDT | 2026-06-18 | 1,110.00 | 796.00 | 816.00 | 0.00 | - | 1 | 2 | 154.51% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01380000 | 2024-05-02 9:42AM EDT | 2024-05-03 | 306.72 | 242.55 | 260.00 | -53.58 | -14.87% | 1 | 18 | 179.59% |
| MSTR240510P01380000 | 2024-05-01 11:04AM EDT | 2024-05-10 | 364.90 | 252.90 | 268.75 | 0.00 | - | 2 | 28 | 108.71% |
| MSTR240517P01380000 | 2024-04-30 10:00AM EDT | 2024-05-17 | 256.50 | 272.45 | 284.95 | 0.00 | - | 1 | 55 | 110.30% |
| MSTR240531P01380000 | 2024-04-12 3:35PM EDT | 2024-05-31 | 207.75 | 304.70 | 318.00 | 0.00 | - | - | 1 | 110.59% |
| MSTR240621P01380000 | 2024-04-30 3:54PM EDT | 2024-06-21 | 394.14 | 346.00 | 357.60 | 0.00 | - | 1 | 15 | 110.33% |
| MSTR240719P01380000 | 2024-05-01 2:06PM EDT | 2024-07-19 | 434.80 | 390.00 | 401.05 | 0.00 | - | 4 | 11 | 109.82% |
| MSTR240816P01380000 | 2024-04-16 2:35PM EDT | 2024-08-16 | 403.86 | 427.05 | 439.90 | 0.00 | - | 2 | 4 | 109.91% |
| MSTR241018P01380000 | 2024-04-29 3:16PM EDT | 2024-10-18 | 436.20 | 478.00 | 493.85 | 0.00 | - | 1 | 6 | 104.17% |
| MSTR241115P01380000 | 2024-04-09 1:00PM EDT | 2024-11-15 | 452.90 | 499.35 | 514.00 | 0.00 | - | 1 | 4 | 102.78% |
| MSTR250117P01380000 | 2024-05-01 1:45PM EDT | 2025-01-17 | 574.35 | 530.95 | 547.60 | 0.00 | - | 4 | 10 | 98.13% |
| MSTR251219P01380000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 644.10 | 642.00 | 661.60 | 0.00 | - | - | 0 | 85.12% |
| MSTR260116P01380000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 604.25 | 564.00 | 583.65 | 0.00 | - | 3 | 2 | 69.35% |
© 2024 Yahoo. All rights reserved.