MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1410.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01410000 | 2024-05-02 2:37PM EDT | 2024-05-03 | 0.03 | 0.02 | 5.25 | -0.61 | -95.31% | 1 | 38 | 171.92% |
| MSTR240510C01410000 | 2024-05-02 3:10PM EDT | 2024-05-10 | 9.38 | 6.85 | 8.65 | +0.01 | +0.11% | 16 | 9 | 102.37% |
| MSTR240517C01410000 | 2024-05-02 11:04AM EDT | 2024-05-17 | 21.80 | 23.20 | 25.45 | +4.50 | +26.01% | 16 | 24 | 107.68% |
| MSTR240524C01410000 | 2024-04-29 10:00AM EDT | 2024-05-24 | 100.00 | 39.70 | 48.00 | 0.00 | - | 1 | 2 | 112.69% |
| MSTR240531C01410000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 38.52 | 52.05 | 62.00 | -101.44 | -72.48% | 2 | 0 | 110.81% |
| MSTR240621C01410000 | 2024-05-02 11:12AM EDT | 2024-06-21 | 93.40 | 97.00 | 105.15 | +17.35 | +22.81% | 1 | 160 | 113.56% |
| MSTR240719C01410000 | 2024-04-15 2:26PM EDT | 2024-07-19 | 300.06 | 143.55 | 153.80 | 0.00 | - | 10 | 2 | 114.56% |
| MSTR240816C01410000 | 2024-04-30 3:47PM EDT | 2024-08-16 | 177.05 | 183.70 | 195.10 | 0.00 | - | 1 | 30 | 115.21% |
| MSTR241018C01410000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 483.20 | 245.05 | 260.15 | 0.00 | - | 1 | 2 | 111.98% |
| MSTR241115C01410000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 222.33 | 270.80 | 286.00 | 0.00 | - | 1 | 2 | 111.59% |
| MSTR250117C01410000 | 2024-04-19 10:44AM EDT | 2025-01-17 | 396.96 | 311.85 | 328.00 | 0.00 | - | 2 | 12 | 108.27% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 2025-02-21 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 222.71% |
| MSTR251219C01410000 | 2024-04-30 9:51AM EDT | 2025-12-19 | 517.00 | 466.00 | 486.00 | 0.00 | - | 3 | 1 | 100.41% |
| MSTR260116C01410000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 902.25 | 810.00 | 830.00 | 0.00 | - | 2 | 6 | 177.37% |
| MSTR260618C01410000 | 2024-04-22 10:52AM EDT | 2026-06-18 | 651.00 | 518.00 | 538.00 | 0.00 | - | 1 | 12 | 96.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01410000 | 2024-05-01 11:07AM EDT | 2024-05-03 | 390.54 | 273.65 | 292.00 | 0.00 | - | 5 | 11 | 166.92% |
| MSTR240510P01410000 | 2024-04-15 1:29PM EDT | 2024-05-10 | 187.00 | 280.50 | 297.90 | 0.00 | - | 2 | 1 | 105.18% |
| MSTR240517P01410000 | 2024-04-30 12:30PM EDT | 2024-05-17 | 349.05 | 296.75 | 311.35 | 0.00 | - | 1 | 14 | 106.35% |
| MSTR240524P01410000 | 2024-04-15 3:00PM EDT | 2024-05-24 | 315.68 | 315.80 | 328.45 | +73.50 | +30.35% | 1 | 1 | 110.18% |
| MSTR240531P01410000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 373.60 | 329.20 | 342.60 | 0.00 | - | 6 | 4 | 109.29% |
| MSTR240621P01410000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 297.85 | 368.40 | 381.20 | 0.00 | - | 3 | 7 | 109.28% |
| MSTR240719P01410000 | 2024-04-10 2:40PM EDT | 2024-07-19 | 303.48 | 412.85 | 424.05 | 0.00 | - | - | 2 | 109.35% |
| MSTR240816P01410000 | 2024-05-01 12:31PM EDT | 2024-08-16 | 507.60 | 449.15 | 462.05 | 0.00 | - | 2 | 12 | 109.33% |
| MSTR241018P01410000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 404.95 | 500.30 | 515.75 | 0.00 | - | 1 | 3 | 103.80% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 2025-01-17 | 605.80 | 553.25 | 569.65 | 0.00 | - | 2 | 4 | 97.87% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 2026-01-16 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 69.01% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 2026-06-18 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 66.10% |
© 2024 Yahoo. All rights reserved.