MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1470.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01470000 | 2024-05-02 1:57PM EDT | 2024-05-03 | 0.02 | 0.10 | 0.50 | -0.42 | -95.45% | 4 | 24 | 144.04% |
| MSTR240510C01470000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 5.07 | 4.25 | 7.00 | -3.43 | -40.35% | 14 | 9 | 107.94% |
| MSTR240517C01470000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 15.80 | 17.35 | 19.90 | -0.20 | -1.25% | 1 | 18 | 110.12% |
| MSTR240524C01470000 | 2024-04-22 12:18PM EDT | 2024-05-24 | 149.34 | 31.30 | 37.55 | 0.00 | - | 1 | 4 | 112.82% |
| MSTR240531C01470000 | 2024-04-24 11:15AM EDT | 2024-05-31 | 132.61 | 43.00 | 51.00 | 0.00 | - | - | 0 | 111.45% |
| MSTR240621C01470000 | 2024-05-02 9:59AM EDT | 2024-06-21 | 66.96 | 84.00 | 94.00 | +1.04 | +1.58% | 1 | 8 | 114.15% |
| MSTR240719C01470000 | 2024-04-17 12:05PM EDT | 2024-07-19 | 171.00 | 130.35 | 140.30 | 0.00 | - | 1 | 4 | 114.93% |
| MSTR240816C01470000 | 2024-04-05 10:12AM EDT | 2024-08-16 | 585.70 | 171.05 | 182.45 | 0.00 | - | 1 | 1 | 115.98% |
| MSTR241018C01470000 | 2024-04-09 9:59AM EDT | 2024-10-18 | 474.00 | 230.00 | 247.00 | 0.00 | - | 1 | 4 | 112.12% |
| MSTR250117C01470000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 279.14 | 298.25 | 313.70 | 0.00 | - | 1 | 8 | 108.30% |
| MSTR250221C01470000 | 2024-03-11 9:49AM EDT | 2025-02-21 | 663.45 | 568.00 | 584.65 | 0.00 | - | 1 | 1 | 174.52% |
| MSTR260116C01470000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 742.00 | 536.00 | 559.25 | 0.00 | - | 1 | 1 | 114.29% |
| MSTR260618C01470000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 970.91 | 506.00 | 526.00 | 0.00 | - | 1 | 1 | 96.85% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01470000 | 2024-05-01 10:59AM EDT | 2024-05-03 | 441.07 | 333.50 | 352.00 | 0.00 | - | 1 | 0 | 190.48% |
| MSTR240510P01470000 | 2024-04-12 1:33PM EDT | 2024-05-10 | 211.77 | 338.30 | 354.30 | 0.00 | - | 11 | 11 | 108.35% |
| MSTR240517P01470000 | 2024-04-17 11:12AM EDT | 2024-05-17 | 368.23 | 352.35 | 366.10 | 0.00 | - | 15 | 17 | 110.17% |
| MSTR240621P01470000 | 2024-04-29 2:57PM EDT | 2024-06-21 | 341.85 | 416.55 | 429.30 | 0.00 | - | 2 | 30 | 109.85% |
| MSTR240719P01470000 | 2024-04-26 12:17PM EDT | 2024-07-19 | 414.80 | 457.90 | 470.45 | 0.00 | - | 1 | 4 | 109.18% |
| MSTR240816P01470000 | 2024-04-12 2:43PM EDT | 2024-08-16 | 402.55 | 494.60 | 508.75 | 0.00 | - | 2 | 2 | 109.52% |
| MSTR241018P01470000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 499.75 | 544.00 | 561.40 | 0.00 | - | 3 | 4 | 103.56% |
| MSTR241115P01470000 | 2024-04-09 9:59AM EDT | 2024-11-15 | 518.00 | 565.75 | 582.00 | 0.00 | - | - | 1 | 102.34% |
| MSTR251219P01470000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 641.75 | 708.00 | 728.00 | 0.00 | - | 2 | 2 | 84.40% |
| MSTR260116P01470000 | 2024-03-18 9:40AM EDT | 2026-01-16 | 665.00 | 712.00 | 730.00 | 0.00 | - | 2 | 4 | 83.02% |
© 2024 Yahoo. All rights reserved.