MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1840.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01840000 | 2024-05-02 1:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 2.50 | -1.99 | -99.50% | 1 | 7 | 291.02% |
| MSTR240517C01840000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 3.37 | 2.74 | 5.60 | -0.82 | -19.57% | 2 | 14 | 123.21% |
| MSTR240524C01840000 | 2024-04-17 9:37AM EDT | 2024-05-24 | 57.00 | 8.20 | 11.60 | 0.00 | - | - | 1 | 120.92% |
| MSTR240621C01840000 | 2024-04-30 10:04AM EDT | 2024-06-21 | 57.58 | 40.60 | 45.70 | 0.00 | - | 5 | 33 | 118.66% |
| MSTR240719C01840000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 146.80 | 75.65 | 83.55 | 0.00 | - | 2 | 7 | 118.20% |
| MSTR240816C01840000 | 2024-05-02 9:45AM EDT | 2024-08-16 | 100.00 | 109.65 | 118.20 | +11.00 | +12.36% | 1 | 16 | 117.74% |
| MSTR241018C01840000 | 2024-04-30 11:14AM EDT | 2024-10-18 | 166.79 | 164.05 | 178.85 | 0.00 | - | 1 | 8 | 113.27% |
| MSTR241115C01840000 | 2024-04-22 11:52AM EDT | 2024-11-15 | 300.00 | 186.00 | 202.00 | 0.00 | - | 1 | 3 | 111.90% |
| MSTR250117C01840000 | 2024-04-30 12:30PM EDT | 2025-01-17 | 220.20 | 226.30 | 244.00 | 0.00 | - | 1 | 5 | 108.36% |
| MSTR250221C01840000 | 2024-03-28 3:18PM EDT | 2025-02-21 | 725.00 | 348.00 | 366.00 | 0.00 | - | 6 | 6 | 131.92% |
| MSTR260116C01840000 | 2024-03-26 9:30AM EDT | 2026-01-16 | 1,014.00 | 466.00 | 485.45 | 0.00 | - | 1 | 1 | 111.84% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01840000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 798.00 | 703.85 | 721.65 | 0.00 | - | 4 | 0 | 314.31% |
| MSTR240517P01840000 | 2024-04-17 10:09AM EDT | 2024-05-17 | 675.27 | 706.35 | 723.55 | 0.00 | - | 1 | 4 | 124.23% |
| MSTR240621P01840000 | 2024-03-28 3:33PM EDT | 2024-06-21 | 510.10 | 638.50 | 650.95 | 0.00 | - | 61 | 48 | 0.00% |
| MSTR240719P01840000 | 2024-04-01 10:43AM EDT | 2024-07-19 | 592.35 | 852.20 | 866.95 | 0.00 | - | 6 | 6 | 155.04% |
| MSTR240816P01840000 | 2024-04-08 3:41PM EDT | 2024-08-16 | 658.00 | 797.50 | 812.00 | 0.00 | - | 1 | 3 | 108.63% |
| MSTR241018P01840000 | 2024-02-29 10:32AM EDT | 2024-10-18 | 938.65 | 681.45 | 693.35 | 0.00 | - | - | 2 | 0.00% |
| MSTR250117P01840000 | 2024-03-28 11:13AM EDT | 2025-01-17 | 765.49 | 834.00 | 849.95 | 0.00 | - | 1 | 1 | 80.41% |
| MSTR260116P01840000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 938.55 | 998.00 | 1,018.00 | 0.00 | - | 1 | 1 | 80.64% |
© 2024 Yahoo. All rights reserved.