MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1640.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01640000 | 2024-04-30 3:27PM EDT | 2024-05-03 | 0.50 | 0.02 | 0.51 | 0.00 | - | 9 | 15 | 192.29% |
| MSTR240510C01640000 | 2024-04-29 10:32AM EDT | 2024-05-10 | 17.35 | 0.94 | 3.60 | 0.00 | - | 1 | 2 | 119.81% |
| MSTR240517C01640000 | 2024-05-02 11:26AM EDT | 2024-05-17 | 8.92 | 5.35 | 9.70 | -2.34 | -20.78% | 1 | 14 | 111.94% |
| MSTR240531C01640000 | 2024-04-17 9:30AM EDT | 2024-05-31 | 101.00 | 24.60 | 31.85 | 0.00 | - | - | 1 | 114.44% |
| MSTR240621C01640000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 63.50 | 59.20 | 68.00 | +6.89 | +12.17% | 2 | 80 | 116.57% |
| MSTR240719C01640000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 95.30 | 101.85 | 109.70 | 0.00 | - | 39 | 49 | 116.73% |
| MSTR240816C01640000 | 2024-04-15 3:39PM EDT | 2024-08-16 | 284.03 | 138.40 | 151.25 | 0.00 | - | 1 | 13 | 117.27% |
| MSTR241018C01640000 | 2024-05-02 11:08AM EDT | 2024-10-18 | 194.00 | 197.00 | 210.50 | -56.00 | -22.40% | 10 | 14 | 112.54% |
| MSTR241115C01640000 | 2024-04-30 10:00AM EDT | 2024-11-15 | 260.00 | 219.05 | 235.00 | 0.00 | - | 1 | 6 | 111.32% |
| MSTR250117C01640000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 267.85 | 260.85 | 278.00 | -6.15 | -2.24% | 2 | 72 | 108.09% |
| MSTR250221C01640000 | 2024-05-01 3:10PM EDT | 2025-02-21 | 272.66 | 282.00 | 298.00 | 0.00 | - | 1 | 5 | 106.58% |
| MSTR260116C01640000 | 2024-04-11 3:54PM EDT | 2026-01-16 | 745.00 | 426.00 | 446.00 | 0.00 | - | - | 1 | 98.84% |
| MSTR260618C01640000 | 2024-05-02 9:55AM EDT | 2026-06-18 | 432.51 | 472.00 | 492.00 | -665.61 | -60.61% | 1 | 3 | 96.15% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01640000 | 2024-05-01 3:22PM EDT | 2024-05-03 | 554.10 | 503.20 | 522.00 | 0.00 | - | 41 | 0 | 249.56% |
| MSTR240510P01640000 | 2024-04-03 1:43PM EDT | 2024-05-10 | 273.35 | 504.15 | 522.00 | 0.00 | - | 2 | 0 | 121.68% |
| MSTR240517P01640000 | 2024-04-03 10:48AM EDT | 2024-05-17 | 308.56 | 511.65 | 528.00 | 0.00 | - | 2 | 5 | 117.07% |
| MSTR240621P01640000 | 2024-04-15 9:39AM EDT | 2024-06-21 | 416.60 | 560.05 | 573.65 | 0.00 | - | 1 | 13 | 111.16% |
| MSTR240816P01640000 | 2024-04-05 1:56PM EDT | 2024-08-16 | 500.60 | 630.25 | 642.70 | 0.00 | - | 2 | 6 | 109.17% |
| MSTR241018P01640000 | 2024-04-17 10:18AM EDT | 2024-10-18 | 679.30 | 676.05 | 693.75 | 0.00 | - | 1 | 11 | 102.90% |
| MSTR250117P01640000 | 2024-04-02 11:56AM EDT | 2025-01-17 | 661.10 | 729.45 | 746.00 | 0.00 | - | - | 0 | 97.02% |
| MSTR250221P01640000 | 2024-03-14 11:43AM EDT | 2025-02-21 | 685.00 | 642.40 | 660.70 | 0.00 | - | 1 | 3 | 69.55% |
| MSTR260116P01640000 | 2024-04-26 9:31AM EDT | 2026-01-16 | 828.89 | 842.00 | 861.25 | 0.00 | - | 1 | 9 | 82.14% |
| MSTR260618P01640000 | 2024-03-18 11:12AM EDT | 2026-06-18 | 830.80 | 868.00 | 888.00 | 0.00 | - | 5 | 5 | 77.73% |
© 2024 Yahoo. All rights reserved.