MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1580.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01580000 | 2024-05-02 1:55PM EDT | 2024-05-03 | 0.09 | 0.02 | 2.00 | +0.08 | +800.00% | 2 | 23 | 292.19% |
| MSTR240510C01580000 | 2024-05-01 9:43AM EDT | 2024-05-10 | 3.85 | 1.38 | 5.45 | 0.00 | - | 1 | 6 | 125.13% |
| MSTR240517C01580000 | 2024-05-02 3:04PM EDT | 2024-05-17 | 10.95 | 8.45 | 15.95 | -0.05 | -0.45% | 2 | 23 | 119.55% |
| MSTR240524C01580000 | 2024-05-01 11:41AM EDT | 2024-05-24 | 17.34 | 21.60 | 25.45 | 0.00 | - | 2 | 2 | 118.12% |
| MSTR240621C01580000 | 2024-05-02 12:06PM EDT | 2024-06-21 | 61.95 | 67.90 | 76.00 | -10.48 | -14.47% | 8 | 33 | 117.22% |
| MSTR240719C01580000 | 2024-04-29 3:49PM EDT | 2024-07-19 | 195.10 | 109.60 | 118.90 | 0.00 | - | 1 | 9 | 116.36% |
| MSTR240816C01580000 | 2024-04-18 10:43AM EDT | 2024-08-16 | 257.12 | 148.65 | 160.20 | 0.00 | - | 1 | 9 | 117.05% |
| MSTR241018C01580000 | 2024-04-15 3:09PM EDT | 2024-10-18 | 358.08 | 207.75 | 222.80 | 0.00 | - | 1 | 7 | 112.74% |
| MSTR241115C01580000 | 2024-05-01 2:43PM EDT | 2024-11-15 | 221.30 | 230.70 | 247.80 | 0.00 | - | 2 | 32 | 111.67% |
| MSTR250117C01580000 | 2024-04-30 10:17AM EDT | 2025-01-17 | 296.20 | 273.80 | 290.00 | 0.00 | - | 1 | 42 | 108.43% |
| MSTR250221C01580000 | 2024-04-05 3:45PM EDT | 2025-02-21 | 586.00 | 294.00 | 312.00 | 0.00 | - | 1 | 2 | 107.04% |
| MSTR251219C01580000 | 2024-04-30 11:15AM EDT | 2025-12-19 | 443.95 | 430.00 | 450.00 | 0.00 | - | 12 | 10 | 99.96% |
| MSTR260116C01580000 | 2024-03-25 10:54AM EDT | 2026-01-16 | 1,010.00 | 568.00 | 588.00 | 0.00 | - | 2 | 15 | 124.18% |
| MSTR260618C01580000 | 2024-03-11 11:02AM EDT | 2026-06-18 | 872.71 | 720.00 | 740.00 | 0.00 | - | 1 | 2 | 141.73% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01580000 | 2024-05-01 3:21PM EDT | 2024-05-03 | 508.00 | 443.95 | 462.00 | 0.00 | - | 9 | 2 | 332.96% |
| MSTR240510P01580000 | 2024-04-30 9:51AM EDT | 2024-05-10 | 404.93 | 445.50 | 463.15 | 0.00 | - | 1 | 5 | 127.27% |
| MSTR240517P01580000 | 2024-04-30 11:51AM EDT | 2024-05-17 | 502.17 | 452.60 | 470.00 | 0.00 | - | 3 | 62 | 115.86% |
| MSTR240621P01580000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 462.00 | 507.50 | 521.60 | 0.00 | - | 1 | 11 | 111.57% |
| MSTR240719P01580000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 599.20 | 546.25 | 560.05 | 0.00 | - | 4 | 8 | 110.35% |
| MSTR240816P01580000 | 2024-04-17 1:02PM EDT | 2024-08-16 | 596.47 | 580.75 | 593.95 | 0.00 | - | 1 | 9 | 109.58% |
| MSTR241018P01580000 | 2024-04-09 11:42AM EDT | 2024-10-18 | 571.15 | 630.85 | 645.70 | 0.00 | - | 1 | 4 | 103.73% |
| MSTR241115P01580000 | 2024-04-11 1:44PM EDT | 2024-11-15 | 544.20 | 648.80 | 666.00 | 0.00 | - | 1 | 6 | 101.89% |
| MSTR250117P01580000 | 2024-03-12 3:14PM EDT | 2025-01-17 | 642.32 | 564.00 | 579.75 | 0.00 | - | - | 10 | 65.72% |
| MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 2025-12-19 | 730.00 | 696.00 | 714.00 | 0.00 | - | - | 2 | 66.87% |
| MSTR260116P01580000 | 2024-03-15 2:26PM EDT | 2026-01-16 | 731.95 | 702.00 | 722.00 | 0.00 | - | - | 1 | 66.55% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 2026-06-18 | 735.00 | 790.00 | 808.00 | 0.00 | - | 2 | 1 | 73.02% |
© 2024 Yahoo. All rights reserved.