MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1420.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01420000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.41 | 0.02 | 0.60 | 0.00 | - | 5 | 76 | 181.05% |
| MSTR240510C01420000 | 2024-05-01 12:34PM EDT | 2024-05-10 | 8.25 | 5.20 | 8.70 | +1.65 | +25.00% | 1 | 11 | 108.18% |
| MSTR240517C01420000 | 2024-05-01 1:30PM EDT | 2024-05-17 | 17.61 | 21.85 | 24.90 | 0.00 | - | 7 | 6 | 111.83% |
| MSTR240524C01420000 | 2024-05-02 11:34AM EDT | 2024-05-24 | 38.87 | 37.50 | 44.15 | -128.68 | -76.80% | 1 | 2 | 113.77% |
| MSTR240531C01420000 | 2024-04-26 2:11PM EDT | 2024-05-31 | 134.00 | 50.00 | 56.95 | 0.00 | - | 1 | 2 | 111.20% |
| MSTR240621C01420000 | 2024-05-02 11:49AM EDT | 2024-06-21 | 87.80 | 94.60 | 100.05 | -0.15 | -0.17% | 5 | 155 | 113.77% |
| MSTR240719C01420000 | 2024-04-25 11:07AM EDT | 2024-07-19 | 219.71 | 140.60 | 153.65 | 0.00 | - | 3 | 5 | 115.73% |
| MSTR240816C01420000 | 2024-04-30 3:47PM EDT | 2024-08-16 | 174.55 | 182.45 | 193.50 | 0.00 | - | 1 | 12 | 116.20% |
| MSTR241018C01420000 | 2024-04-09 9:45AM EDT | 2024-10-18 | 510.00 | 242.00 | 257.00 | 0.00 | - | 2 | 3 | 112.11% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 2024-11-15 | 551.58 | 268.30 | 283.30 | 0.00 | - | 2 | 8 | 111.83% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 427.95 | 308.15 | 325.25 | 0.00 | - | 2 | 12 | 108.25% |
| MSTR251219C01420000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 531.62 | 464.00 | 484.00 | 0.00 | - | 6 | 6 | 100.50% |
| MSTR260618C01420000 | 2024-03-21 12:08PM EDT | 2026-06-18 | 991.44 | 570.00 | 590.00 | 0.00 | - | 2 | 3 | 106.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01420000 | 2024-04-30 3:56PM EDT | 2024-05-03 | 351.75 | 282.70 | 299.95 | 0.00 | - | 2 | 4 | 202.93% |
| MSTR240510P01420000 | 2024-05-01 10:15AM EDT | 2024-05-10 | 407.23 | 290.05 | 307.20 | 0.00 | - | 2 | 6 | 112.12% |
| MSTR240517P01420000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 342.89 | 307.20 | 320.35 | 0.00 | - | 3 | 4 | 111.54% |
| MSTR240524P01420000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 258.00 | 321.75 | 336.30 | 0.00 | - | 1 | 1 | 111.04% |
| MSTR240531P01420000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 382.40 | 336.15 | 351.10 | 0.00 | - | 2 | 2 | 110.81% |
| MSTR240621P01420000 | 2024-04-29 11:02AM EDT | 2024-06-21 | 302.90 | 375.05 | 389.15 | 0.00 | - | 2 | 4 | 110.08% |
| MSTR240719P01420000 | 2024-05-02 12:12PM EDT | 2024-07-19 | 440.40 | 419.40 | 431.35 | +74.40 | +20.33% | 2 | 14 | 109.73% |
| MSTR240816P01420000 | 2024-05-01 1:25PM EDT | 2024-08-16 | 515.65 | 456.80 | 469.60 | 0.00 | - | 2 | 4 | 109.88% |
| MSTR241115P01420000 | 2024-03-14 3:23PM EDT | 2024-11-15 | 496.00 | 444.10 | 459.80 | 0.00 | - | 2 | 2 | 77.19% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 2025-12-19 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 67.95% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 77.04% |
© 2024 Yahoo. All rights reserved.