MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1540.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01540000 | 2024-05-01 3:27PM EDT | 2024-05-03 | 0.81 | 0.02 | 2.54 | 0.00 | - | 1 | 17 | 282.86% |
| MSTR240510C01540000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 4.91 | 2.83 | 4.50 | 0.00 | - | 1 | 5 | 119.07% |
| MSTR240517C01540000 | 2024-05-02 11:13AM EDT | 2024-05-17 | 12.50 | 13.00 | 14.45 | +1.50 | +13.64% | 3 | 22 | 116.49% |
| MSTR240524C01540000 | 2024-04-23 10:31AM EDT | 2024-05-24 | 146.50 | 24.70 | 30.95 | 0.00 | - | 1 | 2 | 118.31% |
| MSTR240621C01540000 | 2024-04-30 3:28PM EDT | 2024-06-21 | 75.00 | 72.85 | 82.00 | 0.00 | - | 5 | 23 | 116.37% |
| MSTR240719C01540000 | 2024-05-01 10:44AM EDT | 2024-07-19 | 93.75 | 116.50 | 126.90 | 0.00 | - | 2 | 16 | 116.24% |
| MSTR240816C01540000 | 2024-05-01 10:25AM EDT | 2024-08-16 | 129.45 | 156.05 | 167.10 | 0.00 | - | 1 | 4 | 116.63% |
| MSTR241018C01540000 | 2024-04-26 3:15PM EDT | 2024-10-18 | 324.11 | 215.85 | 231.25 | 0.00 | - | 2 | 8 | 112.69% |
| MSTR241115C01540000 | 2024-05-01 11:43AM EDT | 2024-11-15 | 208.20 | 239.60 | 256.75 | 0.00 | - | 1 | 6 | 111.82% |
| MSTR250117C01540000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 233.85 | 281.35 | 298.65 | 0.00 | - | 1 | 12 | 108.36% |
| MSTR250221C01540000 | 2024-03-19 11:51AM EDT | 2025-02-21 | 524.51 | 378.00 | 398.00 | 0.00 | - | 1 | 1 | 126.49% |
| MSTR251219C01540000 | 2024-04-01 10:39AM EDT | 2025-12-19 | 865.00 | 376.00 | 394.00 | 0.00 | - | 1 | 2 | 88.45% |
| MSTR260116C01540000 | 2024-03-19 1:33PM EDT | 2026-01-16 | 747.16 | 522.00 | 542.00 | 0.00 | - | 2 | 1 | 113.70% |
| MSTR260618C01540000 | 2024-03-28 11:31AM EDT | 2026-06-18 | 980.00 | 616.00 | 634.00 | 0.00 | - | 1 | 2 | 118.97% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01540000 | 2024-05-01 3:24PM EDT | 2024-05-03 | 459.75 | 403.15 | 421.95 | 0.00 | - | 110 | 0 | 302.34% |
| MSTR240510P01540000 | 2024-04-26 11:28AM EDT | 2024-05-10 | 325.00 | 406.45 | 423.55 | 0.00 | - | 1 | 1 | 123.41% |
| MSTR240517P01540000 | 2024-04-26 11:42AM EDT | 2024-05-17 | 341.27 | 416.00 | 431.05 | 0.00 | - | 5 | 15 | 114.74% |
| MSTR240621P01540000 | 2024-04-22 10:03AM EDT | 2024-06-21 | 397.40 | 474.30 | 487.15 | 0.00 | - | 1 | 13 | 111.37% |
| MSTR240719P01540000 | 2024-04-16 10:55AM EDT | 2024-07-19 | 470.91 | 515.40 | 526.85 | 0.00 | - | 1 | 25 | 110.60% |
| MSTR240816P01540000 | 2024-04-19 2:19PM EDT | 2024-08-16 | 542.15 | 548.65 | 562.35 | 0.00 | - | 2 | 2 | 109.64% |
| MSTR241018P01540000 | 2024-04-12 2:33PM EDT | 2024-10-18 | 516.18 | 598.00 | 615.65 | 0.00 | - | 1 | 1 | 103.80% |
| MSTR241115P01540000 | 2024-04-08 3:26PM EDT | 2024-11-15 | 544.00 | 619.60 | 636.00 | 0.00 | - | 2 | 1 | 102.49% |
| MSTR250117P01540000 | 2024-04-05 2:46PM EDT | 2025-01-17 | 577.15 | 651.30 | 668.00 | 0.00 | - | 1 | 15 | 97.60% |
| MSTR260116P01540000 | 2024-04-08 3:47PM EDT | 2026-01-16 | 686.00 | 766.00 | 786.00 | 0.00 | - | 1 | 19 | 83.03% |
| MSTR260618P01540000 | 2024-03-11 10:45AM EDT | 2026-06-18 | 737.00 | 714.00 | 732.00 | 0.00 | - | 1 | 1 | 66.17% |
© 2024 Yahoo. All rights reserved.