MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1440.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01440000 | 2024-05-02 3:10PM EDT | 2024-05-03 | 1.83 | 0.02 | 5.15 | +1.10 | +150.68% | 18 | 40 | 184.08% |
| MSTR240510C01440000 | 2024-05-02 3:41PM EDT | 2024-05-10 | 6.21 | 5.25 | 7.05 | -4.79 | -43.55% | 5 | 7 | 103.56% |
| MSTR240517C01440000 | 2024-05-02 1:39PM EDT | 2024-05-17 | 22.25 | 19.40 | 22.95 | -105.45 | -82.58% | 2 | 14 | 108.75% |
| MSTR240524C01440000 | 2024-04-11 9:34AM EDT | 2024-05-24 | 325.00 | 35.40 | 41.45 | 0.00 | - | - | 3 | 112.24% |
| MSTR240531C01440000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 200.00 | 47.00 | 56.50 | 0.00 | - | 1 | 2 | 111.11% |
| MSTR240621C01440000 | 2024-05-01 11:24AM EDT | 2024-06-21 | 67.30 | 90.65 | 99.80 | 0.00 | - | 3 | 7 | 114.11% |
| MSTR240719C01440000 | 2024-05-02 1:44PM EDT | 2024-07-19 | 141.60 | 137.55 | 146.25 | -81.50 | -36.53% | 1 | 5 | 114.78% |
| MSTR240816C01440000 | 2024-04-17 12:16PM EDT | 2024-08-16 | 238.00 | 177.55 | 189.55 | 0.00 | - | 1 | 21 | 115.85% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 472.98 | 237.25 | 252.50 | 0.00 | - | 1 | 7 | 111.87% |
| MSTR241115C01440000 | 2024-02-27 11:44AM EDT | 2024-11-15 | 124.00 | 744.85 | 758.25 | 0.00 | - | 1 | 6 | 282.96% |
| MSTR250117C01440000 | 2024-05-01 9:39AM EDT | 2025-01-17 | 264.45 | 304.00 | 320.00 | 0.00 | - | 2 | 58 | 108.06% |
| MSTR251219C01440000 | 2024-05-01 11:41AM EDT | 2025-12-19 | 409.94 | 460.00 | 480.00 | 0.00 | - | 2 | 3 | 100.44% |
| MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 2026-01-16 | 915.71 | 528.00 | 548.00 | 0.00 | - | 3 | 34 | 111.29% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 2026-06-18 | 1,180.00 | 614.00 | 631.80 | 0.00 | - | 1 | 2 | 115.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01440000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 370.90 | 303.65 | 322.00 | 0.00 | - | 2 | 0 | 179.47% |
| MSTR240510P01440000 | 2024-04-30 9:51AM EDT | 2024-05-10 | 368.15 | 309.75 | 326.00 | +92.68 | +33.64% | 1 | 4 | 107.78% |
| MSTR240517P01440000 | 2024-04-25 10:42AM EDT | 2024-05-17 | 281.30 | 325.20 | 338.50 | 0.00 | - | 3 | 54 | 108.92% |
| MSTR240524P01440000 | 2024-04-11 10:27AM EDT | 2024-05-24 | 200.10 | 338.50 | 353.50 | 0.00 | - | - | 1 | 108.77% |
| MSTR240531P01440000 | 2024-04-30 9:44AM EDT | 2024-05-31 | 307.98 | 352.20 | 367.35 | 0.00 | - | 1 | 2 | 108.73% |
| MSTR240621P01440000 | 2024-04-24 12:45PM EDT | 2024-06-21 | 335.45 | 392.20 | 404.90 | 0.00 | - | 2 | 16 | 109.50% |
| MSTR240719P01440000 | 2024-04-30 1:33PM EDT | 2024-07-19 | 482.90 | 435.85 | 447.05 | 0.00 | - | 2 | 14 | 109.43% |
| MSTR240816P01440000 | 2024-04-12 2:13PM EDT | 2024-08-16 | 376.66 | 472.15 | 485.35 | 0.00 | - | 2 | 10 | 109.54% |
| MSTR241018P01440000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 473.13 | 520.35 | 537.05 | 0.00 | - | 1 | 5 | 103.18% |
| MSTR241115P01440000 | 2024-05-01 1:34PM EDT | 2024-11-15 | 590.35 | 542.00 | 559.30 | 0.00 | - | 2 | 2 | 102.23% |
| MSTR250117P01440000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 538.79 | 582.00 | 597.95 | 0.00 | - | 1 | 1 | 99.42% |
| MSTR250221P01440000 | 2024-04-18 12:53PM EDT | 2025-02-21 | 581.14 | 592.00 | 608.00 | 0.00 | - | 1 | 2 | 95.85% |
| MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 2026-01-16 | 629.90 | 598.95 | 623.95 | 0.00 | - | - | 1 | 67.95% |
© 2024 Yahoo. All rights reserved.