MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1620.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01620000 | 2024-04-30 12:47PM EDT | 2024-05-03 | 0.25 | 0.02 | 2.67 | 0.00 | - | 3 | 28 | 228.42% |
| MSTR240510C01620000 | 2024-05-01 1:04PM EDT | 2024-05-10 | 3.27 | 1.06 | 3.85 | 0.00 | - | 3 | 4 | 118.09% |
| MSTR240517C01620000 | 2024-04-30 12:32PM EDT | 2024-05-17 | 10.85 | 6.30 | 10.10 | 0.00 | - | 17 | 26 | 111.20% |
| MSTR240524C01620000 | 2024-04-25 12:20PM EDT | 2024-05-24 | 68.00 | 18.15 | 22.65 | 0.00 | - | 1 | 3 | 116.24% |
| MSTR240531C01620000 | 2024-04-29 10:31AM EDT | 2024-05-31 | 80.00 | 26.05 | 33.80 | 0.00 | - | 1 | 3 | 114.09% |
| MSTR240621C01620000 | 2024-05-01 11:30AM EDT | 2024-06-21 | 47.65 | 61.30 | 71.00 | 0.00 | - | 3 | 16 | 116.32% |
| MSTR240719C01620000 | 2024-05-01 10:10AM EDT | 2024-07-19 | 85.00 | 103.85 | 111.90 | 0.00 | - | 15 | 39 | 116.04% |
| MSTR240816C01620000 | 2024-04-18 9:59AM EDT | 2024-08-16 | 210.00 | 141.75 | 151.95 | 0.00 | - | 1 | 3 | 116.56% |
| MSTR241115C01620000 | 2024-04-24 10:23AM EDT | 2024-11-15 | 352.00 | 223.30 | 240.00 | 0.00 | - | 1 | 8 | 111.53% |
| MSTR250117C01620000 | 2024-04-30 3:32PM EDT | 2025-01-17 | 260.08 | 265.10 | 282.00 | 0.00 | - | 3 | 18 | 108.14% |
| MSTR250221C01620000 | 2024-03-26 3:59PM EDT | 2025-02-21 | 902.00 | 374.00 | 391.00 | 0.00 | - | 1 | 1 | 128.83% |
| MSTR251219C01620000 | 2024-04-12 3:31PM EDT | 2025-12-19 | 678.08 | 424.00 | 442.00 | 0.00 | - | 1 | 6 | 99.92% |
| MSTR260116C01620000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 708.85 | 430.00 | 448.00 | 0.00 | - | 6 | 8 | 98.74% |
| MSTR260618C01620000 | 2024-04-09 10:36AM EDT | 2026-06-18 | 674.00 | 476.00 | 496.00 | 0.00 | - | 3 | 4 | 96.26% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01620000 | 2024-05-01 3:21PM EDT | 2024-05-03 | 536.74 | 483.60 | 501.40 | 0.00 | - | 18 | 0 | 240.92% |
| MSTR240510P01620000 | 2024-04-04 9:36AM EDT | 2024-05-10 | 240.00 | 485.00 | 502.00 | 0.00 | - | 1 | 0 | 121.58% |
| MSTR240517P01620000 | 2024-04-30 1:54PM EDT | 2024-05-17 | 537.40 | 491.05 | 508.55 | 0.00 | - | 13 | 10 | 114.15% |
| MSTR240621P01620000 | 2024-04-23 11:24AM EDT | 2024-06-21 | 440.50 | 542.70 | 556.40 | 0.00 | - | 1 | 6 | 111.12% |
| MSTR240719P01620000 | 2024-04-12 10:48AM EDT | 2024-07-19 | 438.05 | 580.05 | 593.45 | 0.00 | - | 1 | 1 | 109.95% |
| MSTR240816P01620000 | 2024-04-23 10:15AM EDT | 2024-08-16 | 520.38 | 613.70 | 626.15 | 0.00 | - | 2 | 22 | 109.11% |
| MSTR241018P01620000 | 2024-03-26 10:39AM EDT | 2024-10-18 | 529.85 | 630.00 | 640.75 | 0.00 | - | 3 | 4 | 91.81% |
| MSTR250117P01620000 | 2024-03-21 2:04PM EDT | 2025-01-17 | 638.00 | 716.00 | 733.05 | 0.00 | - | - | 1 | 97.77% |
| MSTR250221P01620000 | 2024-04-11 1:42PM EDT | 2025-02-21 | 624.10 | 728.00 | 745.60 | 0.00 | - | 2 | 2 | 94.84% |
| MSTR260116P01620000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 741.20 | 826.00 | 845.60 | 0.00 | - | 6 | 15 | 82.20% |
| MSTR260618P01620000 | 2024-03-28 12:41PM EDT | 2026-06-18 | 768.00 | 820.00 | 838.00 | 0.00 | - | 1 | 0 | 72.63% |
© 2024 Yahoo. All rights reserved.