MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1490.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01490000 | 2024-05-02 2:50PM EDT | 2024-05-03 | 0.08 | 0.02 | 0.30 | -0.72 | -90.00% | 44 | 79 | 140.43% |
| MSTR240510C01490000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 4.56 | 2.98 | 6.00 | -1.16 | -20.28% | 6 | 17 | 106.97% |
| MSTR240517C01490000 | 2024-05-02 12:23PM EDT | 2024-05-17 | 14.38 | 15.15 | 17.85 | +1.94 | +15.59% | 1 | 59 | 109.84% |
| MSTR240524C01490000 | 2024-04-25 3:43PM EDT | 2024-05-24 | 89.42 | 28.55 | 36.00 | 0.00 | - | 1 | 3 | 113.55% |
| MSTR240621C01490000 | 2024-04-30 11:43AM EDT | 2024-06-21 | 81.27 | 81.50 | 90.00 | 0.00 | - | 1 | 37 | 114.62% |
| MSTR240719C01490000 | 2024-05-02 11:57AM EDT | 2024-07-19 | 125.25 | 127.50 | 139.65 | -89.74 | -41.74% | 2 | 18 | 116.23% |
| MSTR240816C01490000 | 2024-04-30 12:55PM EDT | 2024-08-16 | 155.27 | 166.00 | 178.00 | 0.00 | - | 2 | 3 | 115.90% |
| MSTR241018C01490000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 370.00 | 226.00 | 239.20 | 0.00 | - | 1 | 2 | 111.70% |
| MSTR241115C01490000 | 2024-05-01 9:31AM EDT | 2024-11-15 | 212.45 | 250.90 | 266.95 | 0.00 | - | 1 | 8 | 111.44% |
| MSTR250117C01490000 | 2024-04-15 2:16PM EDT | 2025-01-17 | 470.00 | 292.45 | 309.40 | 0.00 | - | 1 | 3 | 108.16% |
| MSTR250221C01490000 | 2024-03-19 10:59AM EDT | 2025-02-21 | 475.00 | 387.50 | 404.55 | 0.00 | - | 1 | 2 | 125.71% |
| MSTR260116C01490000 | 2024-03-22 9:31AM EDT | 2026-01-16 | 816.00 | 508.00 | 528.00 | 0.00 | - | 1 | 2 | 109.16% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 2026-06-18 | 790.45 | 502.00 | 522.00 | 0.00 | - | 1 | 1 | 96.80% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01490000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 448.00 | 353.00 | 372.00 | 0.00 | - | 37 | 1 | 194.29% |
| MSTR240510P01490000 | 2024-05-01 11:18AM EDT | 2024-05-10 | 476.52 | 357.25 | 373.75 | 0.00 | - | 11 | 11 | 109.00% |
| MSTR240517P01490000 | 2024-05-02 9:43AM EDT | 2024-05-17 | 423.87 | 370.25 | 384.15 | -44.54 | -9.51% | 1 | 11 | 110.08% |
| MSTR240621P01490000 | 2024-04-26 11:43AM EDT | 2024-06-21 | 385.65 | 432.45 | 445.60 | 0.00 | - | 6 | 17 | 109.83% |
| MSTR240719P01490000 | 2024-04-16 11:37AM EDT | 2024-07-19 | 433.85 | 475.05 | 486.65 | 0.00 | - | 4 | 7 | 109.68% |
| MSTR240816P01490000 | 2024-04-10 12:48PM EDT | 2024-08-16 | 407.20 | 509.45 | 522.00 | 0.00 | - | 3 | 46 | 108.93% |
| MSTR241018P01490000 | 2024-04-15 10:33AM EDT | 2024-10-18 | 467.70 | 558.45 | 574.85 | 0.00 | - | 1 | 1 | 103.09% |
| MSTR241115P01490000 | 2024-04-18 12:23PM EDT | 2024-11-15 | 561.65 | 581.00 | 596.00 | 0.00 | - | 1 | 2 | 102.11% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 2025-02-21 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 85.38% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 2025-12-19 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 68.05% |
© 2024 Yahoo. All rights reserved.