MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1700.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01700000 | 2024-05-02 3:26PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 74 | 472 | 173.44% |
| MSTR240510C01700000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 1.50 | 1.25 | 1.99 | 0.00 | - | 92 | 71 | 122.73% |
| MSTR240517C01700000 | 2024-05-02 2:15PM EDT | 2024-05-17 | 7.10 | 4.30 | 9.35 | +0.45 | +6.77% | 49 | 194 | 117.61% |
| MSTR240524C01700000 | 2024-05-02 1:16PM EDT | 2024-05-24 | 15.40 | 13.40 | 18.50 | -0.15 | -0.96% | 7 | 19 | 118.68% |
| MSTR240531C01700000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 24.70 | 20.75 | 27.35 | +0.60 | +2.49% | 59 | 20 | 115.94% |
| MSTR240621C01700000 | 2024-05-02 1:51PM EDT | 2024-06-21 | 54.56 | 53.40 | 60.40 | +15.21 | +38.65% | 3 | 224 | 117.52% |
| MSTR240719C01700000 | 2024-05-02 1:17PM EDT | 2024-07-19 | 93.00 | 93.00 | 102.00 | +10.00 | +12.05% | 6 | 76 | 117.46% |
| MSTR240816C01700000 | 2024-05-02 2:57PM EDT | 2024-08-16 | 133.15 | 128.70 | 138.95 | +4.25 | +3.30% | 3 | 112 | 117.07% |
| MSTR241018C01700000 | 2024-05-01 3:48PM EDT | 2024-10-18 | 162.23 | 186.00 | 199.90 | 0.00 | - | 1 | 16 | 112.66% |
| MSTR241115C01700000 | 2024-05-02 2:39PM EDT | 2024-11-15 | 220.00 | 208.90 | 225.25 | +24.00 | +12.24% | 1 | 46 | 111.71% |
| MSTR250117C01700000 | 2024-05-02 1:15PM EDT | 2025-01-17 | 254.18 | 251.35 | 267.75 | +44.18 | +21.04% | 1 | 101 | 108.46% |
| MSTR250221C01700000 | 2024-05-01 12:16PM EDT | 2025-02-21 | 235.00 | 270.05 | 287.95 | 0.00 | - | 1 | 6 | 106.64% |
| MSTR251219C01700000 | 2024-05-01 3:22PM EDT | 2025-12-19 | 391.00 | 408.00 | 428.00 | 0.00 | - | 1 | 5 | 99.72% |
| MSTR260116C01700000 | 2024-04-30 1:53PM EDT | 2026-01-16 | 404.08 | 414.00 | 434.00 | 0.00 | - | 1 | 10 | 98.53% |
| MSTR260618C01700000 | 2024-05-01 3:13PM EDT | 2026-06-18 | 446.00 | 460.00 | 480.00 | 0.00 | - | 1 | 23 | 95.79% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01700000 | 2024-04-30 3:11PM EDT | 2024-05-03 | 594.78 | 563.20 | 580.00 | 0.00 | - | 2 | 0 | 244.24% |
| MSTR240510P01700000 | 2024-04-30 3:55PM EDT | 2024-05-10 | 640.35 | 564.55 | 582.00 | 0.00 | - | 7 | 0 | 132.72% |
| MSTR240517P01700000 | 2024-05-02 12:12PM EDT | 2024-05-17 | 602.68 | 569.00 | 585.85 | -7.50 | -1.23% | 2 | 28 | 117.71% |
| MSTR240621P01700000 | 2024-05-01 9:43AM EDT | 2024-06-21 | 700.75 | 612.75 | 626.75 | 0.00 | - | 2 | 10 | 111.50% |
| MSTR240719P01700000 | 2024-04-17 11:42AM EDT | 2024-07-19 | 665.45 | 647.85 | 661.50 | 0.00 | - | 3 | 5 | 110.21% |
| MSTR240816P01700000 | 2024-04-05 10:32AM EDT | 2024-08-16 | 519.62 | 680.05 | 692.80 | 0.00 | - | 1 | 4 | 109.22% |
| MSTR241018P01700000 | 2024-04-12 2:35PM EDT | 2024-10-18 | 630.21 | 726.00 | 743.10 | 0.00 | - | 1 | 7 | 103.09% |
| MSTR241115P01700000 | 2024-04-02 1:49PM EDT | 2024-11-15 | 657.90 | 745.00 | 762.00 | 0.00 | - | 2 | 58 | 101.36% |
| MSTR250117P01700000 | 2024-05-02 10:58AM EDT | 2025-01-17 | 802.77 | 777.60 | 793.05 | -6.25 | -0.77% | 3 | 34 | 96.71% |
| MSTR250221P01700000 | 2024-04-18 12:53PM EDT | 2025-02-21 | 772.11 | 790.80 | 808.00 | 0.00 | - | 1 | 4 | 94.30% |
| MSTR251219P01700000 | 2024-04-12 2:14PM EDT | 2025-12-19 | 795.25 | 884.00 | 903.00 | 0.00 | - | 20 | 20 | 82.79% |
| MSTR260116P01700000 | 2024-03-21 1:15PM EDT | 2026-01-16 | 818.30 | 890.00 | 910.00 | 0.00 | - | 2 | 1 | 82.04% |
© 2024 Yahoo. All rights reserved.