MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1460.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01460000 | 2024-05-02 3:10PM EDT | 2024-05-03 | 1.35 | 0.02 | 4.00 | +0.34 | +33.66% | 7 | 33 | 184.03% |
| MSTR240517C01460000 | 2024-05-01 10:25AM EDT | 2024-05-17 | 15.42 | 15.20 | 21.85 | 0.00 | - | 3 | 71 | 108.06% |
| MSTR240524C01460000 | 2024-04-23 12:37PM EDT | 2024-05-24 | 149.00 | 32.35 | 38.75 | 0.00 | - | - | 1 | 112.44% |
| MSTR240531C01460000 | 2024-04-25 10:30AM EDT | 2024-05-31 | 116.00 | 44.00 | 53.00 | 0.00 | - | - | 1 | 111.31% |
| MSTR240621C01460000 | 2024-04-30 12:55PM EDT | 2024-06-21 | 80.75 | 86.20 | 95.90 | 0.00 | - | 3 | 18 | 114.15% |
| MSTR240719C01460000 | 2024-04-30 11:21AM EDT | 2024-07-19 | 138.00 | 132.30 | 142.60 | 0.00 | - | 3 | 7 | 114.87% |
| MSTR240816C01460000 | 2024-03-25 3:51PM EDT | 2024-08-16 | 762.48 | 263.00 | 276.10 | 0.00 | - | 1 | 2 | 153.12% |
| MSTR241018C01460000 | 2024-05-01 12:54PM EDT | 2024-10-18 | 202.02 | 232.00 | 249.15 | 0.00 | - | 2 | 3 | 112.03% |
| MSTR250117C01460000 | 2024-04-22 3:24PM EDT | 2025-01-17 | 450.00 | 300.40 | 316.00 | 0.00 | - | 1 | 1 | 108.29% |
| MSTR251219C01460000 | 2024-04-02 2:05PM EDT | 2025-12-19 | 786.48 | 456.00 | 476.00 | 0.00 | - | - | 1 | 100.44% |
| MSTR260116C01460000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 599.95 | 464.00 | 484.00 | 0.00 | - | 1 | 7 | 99.67% |
| MSTR260618C01460000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 977.86 | 508.00 | 528.00 | 0.00 | - | 2 | 2 | 96.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01460000 | 2024-04-26 12:11PM EDT | 2024-05-03 | 225.79 | 323.60 | 342.00 | 0.00 | - | 1 | 1 | 187.23% |
| MSTR240510P01460000 | 2024-05-02 9:34AM EDT | 2024-05-10 | 382.10 | 331.20 | 345.30 | +147.10 | +62.60% | 1 | 3 | 113.59% |
| MSTR240517P01460000 | 2024-05-01 11:42AM EDT | 2024-05-17 | 437.30 | 343.05 | 356.60 | 0.00 | - | 2 | 11 | 109.35% |
| MSTR240524P01460000 | 2024-04-30 9:44AM EDT | 2024-05-24 | 307.16 | 356.65 | 371.75 | 0.00 | - | 1 | 1 | 110.14% |
| MSTR240621P01460000 | 2024-04-29 3:24PM EDT | 2024-06-21 | 339.25 | 408.30 | 421.05 | 0.00 | - | 4 | 21 | 109.68% |
| MSTR240719P01460000 | 2024-04-25 3:09PM EDT | 2024-07-19 | 408.15 | 451.70 | 462.75 | 0.00 | - | 2 | 9 | 109.59% |
| MSTR240816P01460000 | 2024-04-15 9:34AM EDT | 2024-08-16 | 387.00 | 486.70 | 499.80 | 0.00 | - | 1 | 6 | 109.22% |
| MSTR241018P01460000 | 2024-05-01 11:34AM EDT | 2024-10-18 | 597.80 | 536.00 | 553.00 | 0.00 | - | 1 | 1 | 103.38% |
| MSTR241115P01460000 | 2024-03-15 11:36AM EDT | 2024-11-15 | 504.20 | 470.00 | 484.90 | 0.00 | - | - | 1 | 75.47% |
| MSTR250221P01460000 | 2024-03-27 9:48AM EDT | 2025-02-21 | 487.39 | 586.00 | 601.00 | 0.00 | - | 1 | 0 | 90.45% |
| MSTR260116P01460000 | 2024-03-18 9:36AM EDT | 2026-01-16 | 660.00 | 704.00 | 723.85 | 0.00 | - | 10 | 11 | 83.15% |
© 2024 Yahoo. All rights reserved.