MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1430.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01430000 | 2024-05-02 12:28PM EDT | 2024-05-03 | 0.42 | 0.02 | 3.70 | -0.17 | -28.81% | 12 | 60 | 169.65% |
| MSTR240510C01430000 | 2024-05-02 3:36PM EDT | 2024-05-10 | 6.50 | 3.90 | 10.25 | -2.50 | -27.78% | 4 | 6 | 104.72% |
| MSTR240517C01430000 | 2024-05-02 9:46AM EDT | 2024-05-17 | 17.55 | 21.10 | 25.60 | +0.29 | +1.68% | 5 | 16 | 110.29% |
| MSTR240621C01430000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 68.13 | 92.65 | 102.00 | 0.00 | - | 2 | 155 | 114.05% |
| MSTR240719C01430000 | 2024-04-26 11:33AM EDT | 2024-07-19 | 217.90 | 139.25 | 148.80 | 0.00 | - | 1 | 31 | 114.67% |
| MSTR240816C01430000 | 2024-05-02 11:00AM EDT | 2024-08-16 | 168.50 | 179.90 | 193.40 | -290.23 | -63.27% | 1 | 5 | 116.13% |
| MSTR241018C01430000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 476.20 | 240.00 | 255.05 | 0.00 | - | 2 | 3 | 111.94% |
| MSTR241115C01430000 | 2024-04-04 1:32PM EDT | 2024-11-15 | 705.28 | 264.00 | 277.80 | 0.00 | - | 4 | 1 | 110.80% |
| MSTR250117C01430000 | 2024-04-09 3:48PM EDT | 2025-01-17 | 565.24 | 306.00 | 321.55 | 0.00 | - | 1 | 40 | 107.90% |
| MSTR250221C01430000 | 2024-04-29 9:43AM EDT | 2025-02-21 | 422.17 | 326.05 | 346.00 | 0.00 | - | 1 | 0 | 106.94% |
| MSTR251219C01430000 | 2024-01-16 11:56AM EDT | 2025-12-19 | 70.15 | 182.10 | 198.00 | 0.00 | - | - | 1 | 51.13% |
| MSTR260116C01430000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 900.00 | 804.00 | 824.00 | 0.00 | - | 2 | 2 | 176.21% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01430000 | 2024-05-01 10:26AM EDT | 2024-05-03 | 394.93 | 293.35 | 312.00 | 0.00 | - | 3 | 12 | 173.19% |
| MSTR240510P01430000 | 2024-04-26 11:17AM EDT | 2024-05-10 | 231.64 | 300.25 | 317.20 | 0.00 | - | 1 | 6 | 108.38% |
| MSTR240517P01430000 | 2024-04-30 1:51PM EDT | 2024-05-17 | 370.68 | 316.50 | 329.50 | 0.00 | - | 2 | 10 | 108.81% |
| MSTR240524P01430000 | 2024-04-30 3:07PM EDT | 2024-05-24 | 366.15 | 330.85 | 346.30 | 0.00 | - | 1 | 3 | 109.94% |
| MSTR240621P01430000 | 2024-04-25 10:14AM EDT | 2024-06-21 | 342.75 | 384.35 | 396.90 | 0.00 | - | 1 | 12 | 109.46% |
| MSTR240719P01430000 | 2024-05-01 10:11AM EDT | 2024-07-19 | 504.05 | 426.65 | 439.50 | 0.00 | - | 3 | 11 | 109.08% |
| MSTR240816P01430000 | 2024-03-11 9:40AM EDT | 2024-08-16 | 426.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P01430000 | 2024-05-01 2:20PM EDT | 2024-10-18 | 558.60 | 515.10 | 529.45 | 0.00 | - | 3 | 5 | 103.55% |
| MSTR241115P01430000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 476.00 | 535.75 | 551.90 | 0.00 | - | - | 2 | 102.45% |
| MSTR250117P01430000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 532.71 | 574.00 | 590.75 | 0.00 | - | 1 | 1 | 99.41% |
| MSTR251219P01430000 | 2024-03-28 3:57PM EDT | 2025-12-19 | 593.95 | 648.00 | 662.00 | 0.00 | - | 1 | 1 | 78.63% |
| MSTR260618P01430000 | 2024-04-10 12:34PM EDT | 2026-06-18 | 644.68 | 712.00 | 732.00 | 0.00 | - | - | 5 | 79.63% |
© 2024 Yahoo. All rights reserved.