MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1390.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01390000 | 2024-05-02 10:38AM EDT | 2024-05-03 | 0.50 | 0.02 | 0.62 | -0.59 | -54.13% | 3 | 82 | 118.07% |
| MSTR240510C01390000 | 2024-05-02 1:45PM EDT | 2024-05-10 | 11.14 | 6.95 | 10.90 | +2.56 | +29.84% | 7 | 13 | 101.20% |
| MSTR240517C01390000 | 2024-04-26 12:32PM EDT | 2024-05-17 | 92.40 | 22.95 | 30.35 | 0.00 | - | 1 | 34 | 106.87% |
| MSTR240524C01390000 | 2024-04-15 12:08PM EDT | 2024-05-24 | 247.74 | 42.05 | 48.70 | 0.00 | - | 1 | 3 | 110.41% |
| MSTR240531C01390000 | 2024-05-02 11:02AM EDT | 2024-05-31 | 51.00 | 56.00 | 65.00 | -22.55 | -30.66% | 1 | 5 | 110.32% |
| MSTR240621C01390000 | 2024-05-02 12:36PM EDT | 2024-06-21 | 92.00 | 101.15 | 110.00 | -8.00 | -8.00% | 2 | 134 | 113.42% |
| MSTR240719C01390000 | 2024-05-02 1:44PM EDT | 2024-07-19 | 153.10 | 149.00 | 157.80 | -17.60 | -10.31% | 1 | 9 | 114.41% |
| MSTR240816C01390000 | 2024-04-30 11:31AM EDT | 2024-08-16 | 185.70 | 189.75 | 200.45 | 0.00 | - | 1 | 15 | 115.45% |
| MSTR241115C01390000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 398.50 | 274.00 | 290.00 | 0.00 | - | 1 | 3 | 111.16% |
| MSTR250117C01390000 | 2024-04-19 10:46AM EDT | 2025-01-17 | 404.00 | 316.00 | 333.05 | 0.00 | - | 1 | 3 | 108.19% |
| MSTR250221C01390000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 405.00 | 336.00 | 355.05 | 0.00 | - | 1 | 2 | 106.93% |
| MSTR251219C01390000 | 2024-04-10 9:33AM EDT | 2025-12-19 | 695.22 | 472.00 | 492.00 | 0.00 | - | - | 1 | 100.76% |
| MSTR260116C01390000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 760.00 | 556.00 | 576.00 | 0.00 | - | 1 | 4 | 115.06% |
| MSTR260618C01390000 | 2024-03-05 3:04PM EDT | 2026-06-18 | 582.00 | 910.00 | 930.00 | 0.00 | - | - | 0 | 189.10% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01390000 | 2024-05-01 11:07AM EDT | 2024-05-03 | 370.24 | 253.95 | 272.00 | 0.00 | - | 3 | 2 | 160.21% |
| MSTR240510P01390000 | 2024-04-17 2:12PM EDT | 2024-05-10 | 265.00 | 265.15 | 277.95 | 0.00 | - | - | 1 | 107.07% |
| MSTR240517P01390000 | 2024-05-01 11:42AM EDT | 2024-05-17 | 372.40 | 280.05 | 293.70 | 0.00 | - | 2 | 68 | 106.36% |
| MSTR240524P01390000 | 2024-04-19 2:31PM EDT | 2024-05-24 | 312.95 | 298.80 | 310.90 | 0.00 | - | 1 | 2 | 109.24% |
| MSTR240621P01390000 | 2024-05-02 1:04PM EDT | 2024-06-21 | 362.40 | 354.00 | 364.70 | -58.75 | -13.95% | 2 | 18 | 109.22% |
| MSTR240719P01390000 | 2024-05-02 9:59AM EDT | 2024-07-19 | 442.84 | 396.60 | 408.40 | +12.04 | +2.79% | 1 | 21 | 108.90% |
| MSTR240816P01390000 | 2024-04-23 11:07AM EDT | 2024-08-16 | 361.80 | 434.45 | 447.05 | 0.00 | - | 2 | 3 | 109.34% |
| MSTR241018P01390000 | 2024-03-27 9:42AM EDT | 2024-10-18 | 366.00 | 464.00 | 476.55 | 0.00 | - | 2 | 4 | 96.36% |
| MSTR250117P01390000 | 2024-04-26 11:42AM EDT | 2025-01-17 | 521.42 | 538.50 | 554.95 | 0.00 | - | 2 | 9 | 97.94% |
| MSTR250221P01390000 | 2024-04-15 1:51PM EDT | 2025-02-21 | 508.10 | 554.00 | 571.85 | 0.00 | - | 1 | 0 | 96.03% |
| MSTR260116P01390000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 565.60 | 654.00 | 674.00 | 0.00 | - | 1 | 1 | 83.94% |
| MSTR260618P01390000 | 2024-03-18 9:37AM EDT | 2026-06-18 | 640.00 | 682.00 | 702.00 | 0.00 | - | - | 2 | 79.82% |
© 2024 Yahoo. All rights reserved.