MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1520.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01520000 | 2024-05-02 2:19PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.25 | -0.17 | -62.96% | 3 | 48 | 213.09% |
| MSTR240510C01520000 | 2024-04-30 10:37AM EDT | 2024-05-10 | 8.78 | 2.58 | 4.45 | 0.00 | - | 3 | 7 | 114.21% |
| MSTR240517C01520000 | 2024-05-02 1:31PM EDT | 2024-05-17 | 15.48 | 10.55 | 16.10 | +4.55 | +41.63% | 5 | 69 | 112.16% |
| MSTR240607C01520000 | 2024-05-01 11:36AM EDT | 2024-06-07 | 40.74 | 50.00 | 58.45 | 0.00 | - | 11 | 10 | 115.07% |
| MSTR240621C01520000 | 2024-05-02 1:54PM EDT | 2024-06-21 | 79.97 | 77.00 | 85.00 | +9.76 | +13.90% | 3 | 17 | 116.37% |
| MSTR240719C01520000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 103.81 | 121.75 | 133.80 | -11.39 | -9.89% | 1 | 12 | 117.25% |
| MSTR240816C01520000 | 2024-05-02 11:12AM EDT | 2024-08-16 | 161.00 | 160.60 | 171.10 | +31.90 | +24.71% | 1 | 42 | 116.64% |
| MSTR241018C01520000 | 2024-05-01 3:58PM EDT | 2024-10-18 | 185.00 | 218.30 | 234.85 | 0.00 | - | 1 | 5 | 112.26% |
| MSTR241115C01520000 | 2024-04-12 1:38PM EDT | 2024-11-15 | 500.00 | 244.75 | 260.05 | 0.00 | - | 4 | 4 | 111.78% |
| MSTR250117C01520000 | 2024-05-01 10:50AM EDT | 2025-01-17 | 242.00 | 287.45 | 302.00 | 0.00 | - | 2 | 15 | 108.48% |
| MSTR250221C01520000 | 2024-04-18 1:36PM EDT | 2025-02-21 | 402.00 | 306.00 | 323.00 | 0.00 | - | 1 | 3 | 106.78% |
| MSTR251219C01520000 | 2024-04-02 9:46AM EDT | 2025-12-19 | 743.00 | 414.00 | 434.00 | 0.00 | - | - | 1 | 94.86% |
| MSTR260116C01520000 | 2024-04-12 12:45PM EDT | 2026-01-16 | 729.55 | 450.00 | 468.00 | 0.00 | - | 1 | 9 | 99.12% |
| MSTR260618C01520000 | 2024-04-17 3:53PM EDT | 2026-06-18 | 569.23 | 496.00 | 516.00 | 0.00 | - | 1 | 9 | 96.76% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01520000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 483.90 | 383.40 | 402.00 | 0.00 | - | 20 | 1 | 295.51% |
| MSTR240510P01520000 | 2024-05-01 2:06PM EDT | 2024-05-10 | 473.15 | 386.65 | 403.75 | 0.00 | - | 1 | 2 | 120.41% |
| MSTR240517P01520000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 396.66 | 397.70 | 411.55 | 0.00 | - | 2 | 19 | 113.76% |
| MSTR240621P01520000 | 2024-04-24 3:09PM EDT | 2024-06-21 | 397.64 | 457.35 | 470.70 | 0.00 | - | 1 | 9 | 111.26% |
| MSTR240719P01520000 | 2024-04-25 9:52AM EDT | 2024-07-19 | 462.68 | 497.00 | 510.65 | 0.00 | - | 2 | 6 | 109.96% |
| MSTR240816P01520000 | 2024-04-08 1:27PM EDT | 2024-08-16 | 433.05 | 533.10 | 546.30 | 0.00 | - | 2 | 4 | 109.65% |
| MSTR241018P01520000 | 2024-03-25 11:53AM EDT | 2024-10-18 | 471.50 | 535.10 | 550.75 | 0.00 | - | 1 | 2 | 87.92% |
| MSTR241115P01520000 | 2024-05-01 1:35PM EDT | 2024-11-15 | 653.88 | 604.25 | 620.00 | 0.00 | - | 1 | 1 | 102.48% |
| MSTR250117P01520000 | 2024-04-16 10:13AM EDT | 2025-01-17 | 611.70 | 634.40 | 652.00 | 0.00 | - | 1 | 2 | 97.38% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 2025-02-21 | 597.03 | 651.00 | 668.00 | 0.00 | - | - | 0 | 95.46% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 2026-06-18 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 74.56% |
© 2024 Yahoo. All rights reserved.