MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1400.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01400000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.36 | 0.25 | 0.40 | -0.37 | -50.68% | 339 | 769 | 121.78% |
| MSTR240510C01400000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 8.48 | 7.65 | 10.85 | +1.88 | +28.48% | 146 | 121 | 104.66% |
| MSTR240517C01400000 | 2024-05-02 3:17PM EDT | 2024-05-17 | 26.20 | 24.25 | 29.15 | +13.55 | +107.11% | 40 | 321 | 109.14% |
| MSTR240524C01400000 | 2024-05-02 11:31AM EDT | 2024-05-24 | 41.09 | 41.25 | 46.20 | +6.94 | +20.32% | 3 | 11 | 110.61% |
| MSTR240531C01400000 | 2024-05-02 2:54PM EDT | 2024-05-31 | 62.36 | 54.00 | 61.95 | +12.36 | +24.72% | 6 | 14 | 109.89% |
| MSTR240621C01400000 | 2024-05-02 3:44PM EDT | 2024-06-21 | 100.00 | 99.00 | 107.05 | +27.32 | +37.59% | 29 | 347 | 113.32% |
| MSTR240719C01400000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 150.00 | 146.30 | 155.50 | +31.00 | +26.05% | 2 | 80 | 114.43% |
| MSTR240816C01400000 | 2024-05-02 3:33PM EDT | 2024-08-16 | 189.75 | 186.65 | 196.35 | +9.75 | +5.42% | 3 | 81 | 115.03% |
| MSTR241018C01400000 | 2024-05-02 2:04PM EDT | 2024-10-18 | 258.49 | 246.95 | 260.90 | +33.14 | +14.71% | 2 | 229 | 111.59% |
| MSTR241115C01400000 | 2024-04-30 11:32AM EDT | 2024-11-15 | 265.00 | 271.45 | 288.70 | 0.00 | - | 3 | 48 | 111.34% |
| MSTR250117C01400000 | 2024-05-02 1:08PM EDT | 2025-01-17 | 316.00 | 313.05 | 329.75 | +42.00 | +15.33% | 1 | 180 | 108.01% |
| MSTR250221C01400000 | 2024-04-22 10:03AM EDT | 2025-02-21 | 496.02 | 334.00 | 351.35 | 0.00 | - | 1 | 10 | 106.82% |
| MSTR251219C01400000 | 2024-04-30 9:53AM EDT | 2025-12-19 | 521.13 | 470.00 | 487.95 | 0.00 | - | 3 | 17 | 100.58% |
| MSTR260116C01400000 | 2024-04-24 9:53AM EDT | 2026-01-16 | 656.00 | 476.00 | 496.00 | 0.00 | - | 1 | 64 | 99.64% |
| MSTR260618C01400000 | 2024-05-02 10:33AM EDT | 2026-06-18 | 490.00 | 522.00 | 540.00 | -177.00 | -26.54% | 1 | 17 | 97.15% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01400000 | 2024-05-02 2:36PM EDT | 2024-05-03 | 274.02 | 262.45 | 280.00 | -72.29 | -20.87% | 3 | 21 | 133.25% |
| MSTR240510P01400000 | 2024-05-02 12:56PM EDT | 2024-05-10 | 293.33 | 274.00 | 287.95 | -23.12 | -7.31% | 1 | 39 | 108.00% |
| MSTR240517P01400000 | 2024-05-02 1:54PM EDT | 2024-05-17 | 296.02 | 287.10 | 302.85 | -42.98 | -12.68% | 1 | 153 | 105.66% |
| MSTR240524P01400000 | 2024-05-02 2:31PM EDT | 2024-05-24 | 316.57 | 307.50 | 319.85 | -22.33 | -6.59% | 1 | 24 | 109.94% |
| MSTR240531P01400000 | 2024-05-01 2:42PM EDT | 2024-05-31 | 356.45 | 321.30 | 334.45 | 0.00 | - | 1 | 4 | 109.30% |
| MSTR240621P01400000 | 2024-04-30 2:37PM EDT | 2024-06-21 | 394.16 | 362.60 | 373.70 | 0.00 | - | 15 | 93 | 109.94% |
| MSTR240719P01400000 | 2024-05-01 2:33PM EDT | 2024-07-19 | 453.30 | 404.05 | 417.00 | 0.00 | - | 2 | 54 | 109.16% |
| MSTR240816P01400000 | 2024-04-30 10:16AM EDT | 2024-08-16 | 437.12 | 441.80 | 454.55 | 0.00 | - | 2 | 9 | 109.34% |
| MSTR241018P01400000 | 2024-04-30 1:51PM EDT | 2024-10-18 | 525.72 | 492.75 | 507.00 | 0.00 | - | 39 | 279 | 103.58% |
| MSTR241115P01400000 | 2024-04-29 1:37PM EDT | 2024-11-15 | 467.52 | 513.70 | 530.00 | 0.00 | - | 1 | 27 | 102.62% |
| MSTR250117P01400000 | 2024-04-30 11:10AM EDT | 2025-01-17 | 561.20 | 545.70 | 562.00 | 0.00 | - | 18 | 249 | 97.85% |
| MSTR250221P01400000 | 2024-04-17 3:01PM EDT | 2025-02-21 | 573.59 | 562.05 | 578.00 | 0.00 | - | 2 | 3 | 95.93% |
| MSTR251219P01400000 | 2024-04-15 1:57PM EDT | 2025-12-19 | 615.90 | 658.00 | 676.00 | 0.00 | - | 1 | 0 | 85.02% |
| MSTR260116P01400000 | 2024-04-17 12:06PM EDT | 2026-01-16 | 689.95 | 662.00 | 682.00 | 0.00 | - | 1 | 1 | 83.99% |
| MSTR260618P01400000 | 2024-05-02 1:57PM EDT | 2026-06-18 | 701.63 | 690.00 | 709.95 | -29.90 | -4.09% | 1 | 4 | 79.86% |
© 2024 Yahoo. All rights reserved.