MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1720.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01720000 | 2024-05-01 10:43AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 4 | 248.44% |
| MSTR240510C01720000 | 2024-05-02 2:09PM EDT | 2024-05-10 | 1.59 | 0.63 | 3.75 | -0.46 | -22.44% | 1 | 5 | 139.36% |
| MSTR240517C01720000 | 2024-05-01 12:54PM EDT | 2024-05-17 | 5.33 | 3.20 | 9.50 | 0.00 | - | 12 | 36 | 122.35% |
| MSTR240621C01720000 | 2024-05-02 12:02PM EDT | 2024-06-21 | 49.28 | 51.20 | 58.60 | +3.22 | +6.99% | 1 | 12 | 119.04% |
| MSTR240719C01720000 | 2024-05-02 1:03PM EDT | 2024-07-19 | 90.60 | 90.85 | 98.50 | +21.34 | +30.81% | 2 | 23 | 118.32% |
| MSTR240816C01720000 | 2024-04-19 10:01AM EDT | 2024-08-16 | 198.55 | 125.65 | 138.40 | 0.00 | - | 1 | 22 | 118.28% |
| MSTR241018C01720000 | 2024-04-26 1:27PM EDT | 2024-10-18 | 281.90 | 183.00 | 197.50 | 0.00 | - | 2 | 5 | 113.28% |
| MSTR241115C01720000 | 2024-04-22 10:40AM EDT | 2024-11-15 | 322.00 | 205.35 | 222.00 | 0.00 | - | 1 | 5 | 112.05% |
| MSTR250117C01720000 | 2024-05-01 11:22AM EDT | 2025-01-17 | 206.00 | 247.65 | 264.00 | 0.00 | - | 5 | 10 | 108.64% |
| MSTR250221C01720000 | 2024-04-30 1:38PM EDT | 2025-02-21 | 251.25 | 266.00 | 283.60 | 0.00 | - | 1 | 3 | 106.68% |
| MSTR251219C01720000 | 2024-03-15 11:09AM EDT | 2025-12-19 | 877.00 | 652.50 | 677.00 | 0.00 | - | - | 1 | 150.10% |
| MSTR260116C01720000 | 2024-03-19 10:25AM EDT | 2026-01-16 | 551.20 | 486.00 | 506.00 | 0.00 | - | 1 | 1 | 112.38% |
| MSTR260618C01720000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 400.43 | 456.00 | 476.00 | 0.00 | - | 1 | 7 | 95.72% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01720000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 652.30 | 583.40 | 601.70 | 0.00 | - | 4 | 0 | 387.89% |
| MSTR240517P01720000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 632.11 | 588.45 | 605.40 | 0.00 | - | 1 | 8 | 122.36% |
| MSTR240524P01720000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 552.66 | 596.85 | 611.35 | 0.00 | - | - | 1 | 118.92% |
| MSTR240621P01720000 | 2024-04-05 3:54PM EDT | 2024-06-21 | 507.00 | 630.55 | 644.80 | 0.00 | - | 8 | 1 | 112.78% |
| MSTR240719P01720000 | 2024-04-12 9:34AM EDT | 2024-07-19 | 497.60 | 665.10 | 678.90 | 0.00 | - | 1 | 1 | 111.02% |
| MSTR240816P01720000 | 2024-04-04 1:48PM EDT | 2024-08-16 | 515.47 | 696.70 | 709.65 | 0.00 | - | 2 | 4 | 109.70% |
| MSTR241018P01720000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 609.55 | 742.05 | 759.45 | 0.00 | - | 2 | 10 | 103.28% |
| MSTR241115P01720000 | 2024-04-30 1:03PM EDT | 2024-11-15 | 799.62 | 760.90 | 778.00 | 0.00 | - | 3 | 0 | 101.45% |
| MSTR250117P01720000 | 2024-03-14 1:11PM EDT | 2025-01-17 | 724.16 | 685.30 | 698.30 | 0.00 | - | 1 | 1 | 66.77% |
| MSTR251219P01720000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 847.30 | 900.00 | 919.10 | 0.00 | - | 1 | 21 | 82.80% |
| MSTR260116P01720000 | 2024-03-25 9:32AM EDT | 2026-01-16 | 858.00 | 839.60 | 864.60 | 0.00 | - | 1 | 1 | 71.14% |
© 2024 Yahoo. All rights reserved.