MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1560.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01560000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.13 | -0.57 | -85.07% | 2 | 21 | 151.95% |
| MSTR240510C01560000 | 2024-04-30 3:34PM EDT | 2024-05-10 | 7.20 | 1.55 | 4.65 | 0.00 | - | 3 | 4 | 112.45% |
| MSTR240517C01560000 | 2024-04-26 1:01PM EDT | 2024-05-17 | 57.86 | 11.25 | 13.70 | 0.00 | - | 8 | 11 | 113.25% |
| MSTR240524C01560000 | 2024-04-30 9:33AM EDT | 2024-05-24 | 43.20 | 22.55 | 27.85 | 0.00 | - | 1 | 1 | 115.06% |
| MSTR240531C01560000 | 2024-04-30 10:46AM EDT | 2024-05-31 | 45.46 | 32.00 | 39.00 | 0.00 | - | 2 | 4 | 112.74% |
| MSTR240621C01560000 | 2024-04-24 2:39PM EDT | 2024-06-21 | 155.77 | 69.85 | 79.00 | 0.00 | - | 2 | 39 | 115.51% |
| MSTR240719C01560000 | 2024-05-02 1:45PM EDT | 2024-07-19 | 118.00 | 114.85 | 123.80 | +0.25 | +0.21% | 1 | 31 | 116.27% |
| MSTR240816C01560000 | 2024-04-30 1:07PM EDT | 2024-08-16 | 144.69 | 153.65 | 164.05 | 0.00 | - | 24 | 27 | 116.67% |
| MSTR241018C01560000 | 2024-04-17 10:32AM EDT | 2024-10-18 | 280.78 | 211.80 | 227.40 | 0.00 | - | 11 | 8 | 112.46% |
| MSTR241115C01560000 | 2024-05-01 11:43AM EDT | 2024-11-15 | 204.90 | 235.05 | 251.85 | 0.00 | - | 1 | 12 | 111.39% |
| MSTR250117C01560000 | 2024-04-16 12:21PM EDT | 2025-01-17 | 367.36 | 278.50 | 295.60 | 0.00 | - | 90 | 31 | 108.49% |
| MSTR250221C01560000 | 2024-04-17 10:18AM EDT | 2025-02-21 | 366.15 | 298.00 | 315.00 | 0.00 | - | 1 | 3 | 106.71% |
| MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 2025-12-19 | 796.00 | 735.00 | 759.00 | 0.00 | - | 1 | 3 | 165.49% |
| MSTR260116C01560000 | 2024-03-21 9:52AM EDT | 2026-01-16 | 890.00 | 494.00 | 514.00 | 0.00 | - | 1 | 2 | 108.86% |
| MSTR260618C01560000 | 2024-03-22 3:13PM EDT | 2026-06-18 | 869.98 | 540.00 | 560.00 | 0.00 | - | 4 | 9 | 105.59% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01560000 | 2024-05-02 2:54PM EDT | 2024-05-03 | 432.30 | 423.15 | 442.00 | -41.70 | -8.80% | 40 | 1 | 221.48% |
| MSTR240510P01560000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 251.92 | 426.00 | 443.45 | 0.00 | - | 1 | 1 | 118.63% |
| MSTR240517P01560000 | 2024-04-02 10:27AM EDT | 2024-05-17 | 316.00 | 479.35 | 491.10 | 0.00 | - | 3 | 13 | 181.20% |
| MSTR240524P01560000 | 2024-04-11 12:12PM EDT | 2024-05-24 | 271.45 | 446.65 | 462.95 | 0.00 | - | - | 1 | 113.67% |
| MSTR240621P01560000 | 2024-04-22 1:29PM EDT | 2024-06-21 | 400.47 | 491.00 | 504.75 | 0.00 | - | 1 | 5 | 110.59% |
| MSTR240719P01560000 | 2024-04-10 3:43PM EDT | 2024-07-19 | 382.45 | 529.55 | 543.50 | 0.00 | - | 5 | 19 | 109.50% |
| MSTR240816P01560000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 566.03 | 564.80 | 577.70 | 0.00 | - | 2 | 10 | 109.05% |
| MSTR241018P01560000 | 2024-04-16 12:17PM EDT | 2024-10-18 | 603.45 | 613.20 | 631.00 | 0.00 | - | 1 | 3 | 103.33% |
| MSTR241115P01560000 | 2024-03-27 1:27PM EDT | 2024-11-15 | 493.35 | 584.00 | 598.55 | 0.00 | - | 1 | 3 | 86.36% |
| MSTR250117P01560000 | 2024-03-18 12:44PM EDT | 2025-01-17 | 639.40 | 664.70 | 680.20 | 0.00 | - | 4 | 23 | 96.64% |
| MSTR250221P01560000 | 2024-03-26 9:56AM EDT | 2025-02-21 | 565.60 | 660.00 | 672.35 | 0.00 | - | 2 | 2 | 89.20% |
© 2024 Yahoo. All rights reserved.