MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1900.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01900000 | 2024-05-02 2:00PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.12 | 0.00 | - | 3 | 225 | 320.31% |
| MSTR240510C01900000 | 2024-05-01 2:36PM EDT | 2024-05-10 | 0.87 | 0.11 | 2.20 | 0.00 | - | 9 | 30 | 151.90% |
| MSTR240517C01900000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 2.75 | 1.62 | 4.00 | -0.09 | -3.17% | 8 | 159 | 125.65% |
| MSTR240524C01900000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 7.36 | 5.40 | 12.95 | 0.00 | - | 1 | 18 | 127.66% |
| MSTR240531C01900000 | 2024-05-02 2:15PM EDT | 2024-05-31 | 14.07 | 10.70 | 17.20 | +3.99 | +39.58% | 18 | 20 | 121.53% |
| MSTR240621C01900000 | 2024-05-02 3:21PM EDT | 2024-06-21 | 38.33 | 36.40 | 41.65 | +8.35 | +27.85% | 15 | 82 | 120.88% |
| MSTR240719C01900000 | 2024-05-02 11:45AM EDT | 2024-07-19 | 69.98 | 69.90 | 77.35 | +12.98 | +22.77% | 3 | 69 | 119.57% |
| MSTR240816C01900000 | 2024-05-01 3:30PM EDT | 2024-08-16 | 90.13 | 102.70 | 113.15 | 0.00 | - | 8 | 29 | 119.23% |
| MSTR241018C01900000 | 2024-05-01 3:01PM EDT | 2024-10-18 | 139.50 | 156.00 | 166.20 | -13.56 | -8.86% | 4 | 12 | 113.13% |
| MSTR241115C01900000 | 2024-05-02 11:10AM EDT | 2024-11-15 | 179.25 | 177.00 | 193.00 | +25.15 | +16.32% | 1 | 14 | 112.24% |
| MSTR250117C01900000 | 2024-05-02 11:35AM EDT | 2025-01-17 | 221.00 | 217.00 | 234.55 | +38.98 | +21.42% | 2 | 87 | 108.57% |
| MSTR250221C01900000 | 2024-05-01 1:32PM EDT | 2025-02-21 | 205.90 | 236.00 | 256.00 | 0.00 | - | 1 | 19 | 106.94% |
| MSTR251219C01900000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 378.50 | 374.00 | 392.00 | -4.50 | -1.17% | 1 | 110 | 99.20% |
| MSTR260116C01900000 | 2024-04-16 10:38AM EDT | 2026-01-16 | 488.51 | 380.00 | 400.00 | 0.00 | - | 4 | 4 | 98.17% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01900000 | 2024-04-24 10:47AM EDT | 2024-05-03 | 616.34 | 762.95 | 781.60 | 0.00 | - | 14 | 0 | 452.15% |
| MSTR240510P01900000 | 2024-05-01 11:22AM EDT | 2024-05-10 | 880.00 | 764.00 | 781.50 | 0.00 | - | 1 | 0 | 165.60% |
| MSTR240517P01900000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 809.72 | 766.00 | 782.00 | 0.00 | - | 1 | 4 | 129.61% |
| MSTR240524P01900000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 610.00 | 770.05 | 786.00 | 0.00 | - | - | 2 | 122.58% |
| MSTR240621P01900000 | 2024-05-01 11:28AM EDT | 2024-06-21 | 890.00 | 795.80 | 808.95 | 0.00 | - | 2 | 4 | 113.90% |
| MSTR240719P01900000 | 2024-04-03 1:03PM EDT | 2024-07-19 | 594.00 | 823.85 | 838.00 | 0.00 | - | 1 | 10 | 111.41% |
| MSTR240816P01900000 | 2024-04-01 3:59PM EDT | 2024-08-16 | 675.00 | 924.90 | 939.40 | 0.00 | - | 5 | 8 | 143.08% |
| MSTR241018P01900000 | 2024-04-17 10:22AM EDT | 2024-10-18 | 900.00 | 894.00 | 908.65 | 0.00 | - | 1 | 7 | 102.66% |
| MSTR241115P01900000 | 2024-03-22 1:40PM EDT | 2024-11-15 | 819.20 | 906.25 | 924.10 | 0.00 | - | 1 | 1 | 99.57% |
| MSTR250117P01900000 | 2024-04-17 11:23AM EDT | 2025-01-17 | 948.05 | 940.45 | 957.15 | 0.00 | - | 8 | 16 | 95.91% |
| MSTR251219P01900000 | 2024-03-01 10:33AM EDT | 2025-12-19 | 1,106.00 | 916.00 | 936.00 | 0.00 | - | 1 | 1 | 59.26% |
| MSTR260116P01900000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 918.40 | 1,046.00 | 1,066.00 | 0.00 | - | 2 | 2 | 80.27% |
© 2024 Yahoo. All rights reserved.