MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1780.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01780000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 3.14 | 0.01 | 5.00 | 0.00 | - | 2 | 3 | 428.91% |
| MSTR240510C01780000 | 2024-05-02 11:16AM EDT | 2024-05-10 | 1.10 | 0.03 | 3.00 | -1.40 | -56.00% | 3 | 14 | 140.85% |
| MSTR240517C01780000 | 2024-05-01 1:23PM EDT | 2024-05-17 | 4.90 | 2.61 | 6.15 | 0.00 | - | 9 | 16 | 121.40% |
| MSTR240524C01780000 | 2024-04-29 11:31AM EDT | 2024-05-24 | 47.35 | 10.30 | 14.75 | 0.00 | - | 1 | 2 | 123.59% |
| MSTR240621C01780000 | 2024-05-02 9:31AM EDT | 2024-06-21 | 40.88 | 45.15 | 52.70 | -32.10 | -43.98% | 1 | 14 | 119.68% |
| MSTR240719C01780000 | 2024-04-29 3:11PM EDT | 2024-07-19 | 144.16 | 82.70 | 90.85 | 0.00 | - | 3 | 17 | 118.65% |
| MSTR240816C01780000 | 2024-03-28 11:17AM EDT | 2024-08-16 | 505.00 | 196.10 | 209.00 | 0.00 | - | 2 | 2 | 152.45% |
| MSTR241018C01780000 | 2024-04-26 1:26PM EDT | 2024-10-18 | 267.40 | 174.00 | 187.45 | 0.00 | - | 2 | 3 | 113.50% |
| MSTR241115C01780000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 200.00 | 196.00 | 211.00 | +30.20 | +17.79% | 1 | 9 | 112.11% |
| MSTR250117C01780000 | 2024-04-12 11:03AM EDT | 2025-01-17 | 502.00 | 235.75 | 253.45 | 0.00 | - | 1 | 4 | 108.44% |
| MSTR250221C01780000 | 2024-03-15 10:01AM EDT | 2025-02-21 | 694.00 | 502.00 | 522.00 | 0.00 | - | - | 1 | 170.29% |
| MSTR251219C01780000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 790.20 | 394.00 | 414.00 | 0.00 | - | 1 | 2 | 99.65% |
| MSTR260116C01780000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 785.20 | 400.00 | 418.00 | 0.00 | - | 5 | 5 | 98.27% |
| MSTR260618C01780000 | 2024-03-28 3:50PM EDT | 2026-06-18 | 942.00 | 566.00 | 584.00 | 0.00 | - | 1 | 5 | 115.92% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01780000 | 2024-04-25 10:43AM EDT | 2024-05-03 | 549.38 | 643.30 | 661.65 | 0.00 | - | - | 0 | 411.33% |
| MSTR240517P01780000 | 2024-04-24 11:21AM EDT | 2024-05-17 | 540.10 | 646.75 | 664.00 | 0.00 | - | 1 | 6 | 123.39% |
| MSTR240621P01780000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 668.25 | 684.70 | 699.40 | 0.00 | - | 2 | 2 | 113.34% |
| MSTR240719P01780000 | 2024-03-28 12:23PM EDT | 2024-07-19 | 502.65 | 629.20 | 644.85 | 0.00 | - | 4 | 1 | 0.00% |
| MSTR240816P01780000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 667.85 | 748.20 | 760.25 | 0.00 | - | 3 | 4 | 109.73% |
| MSTR241018P01780000 | 2024-04-16 10:25AM EDT | 2024-10-18 | 746.90 | 792.00 | 809.60 | 0.00 | - | 1 | 3 | 103.27% |
| MSTR241115P01780000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 782.90 | 810.15 | 828.00 | 0.00 | - | 1 | 3 | 101.37% |
| MSTR250117P01780000 | 2024-03-26 10:34AM EDT | 2025-01-17 | 704.20 | 812.00 | 827.25 | 0.00 | - | 2 | 2 | 88.40% |
| MSTR260116P01780000 | 2024-04-05 11:12AM EDT | 2026-01-16 | 829.55 | 950.00 | 970.00 | 0.00 | - | 3 | 3 | 81.06% |
© 2024 Yahoo. All rights reserved.