MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1940.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01940000 | 2024-04-22 3:28PM EDT | 2024-05-03 | 9.15 | 0.01 | 0.35 | 0.00 | - | 2 | 12 | 362.50% |
| MSTR240510C01940000 | 2024-05-02 2:03PM EDT | 2024-05-10 | 1.25 | 0.00 | 3.50 | -80.75 | -98.48% | 1 | 1 | 165.87% |
| MSTR240517C01940000 | 2024-05-01 2:26PM EDT | 2024-05-17 | 2.75 | 1.41 | 3.15 | 0.00 | - | 1 | 15 | 125.75% |
| MSTR240524C01940000 | 2024-04-16 9:46AM EDT | 2024-05-24 | 51.75 | 6.00 | 9.80 | 0.00 | - | 1 | 1 | 127.70% |
| MSTR240531C01940000 | 2024-05-02 1:37PM EDT | 2024-05-31 | 13.75 | 9.80 | 15.80 | +4.05 | +41.75% | 2 | 3 | 122.70% |
| MSTR240621C01940000 | 2024-05-01 9:54AM EDT | 2024-06-21 | 29.00 | 33.85 | 38.45 | 0.00 | - | 1 | 9 | 121.17% |
| MSTR240719C01940000 | 2024-04-12 1:24PM EDT | 2024-07-19 | 229.35 | 65.85 | 73.70 | 0.00 | - | 1 | 5 | 119.87% |
| MSTR240816C01940000 | 2024-05-01 2:33PM EDT | 2024-08-16 | 86.75 | 98.00 | 107.40 | 0.00 | - | 2 | 6 | 119.14% |
| MSTR241018C01940000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 266.64 | 150.00 | 164.50 | 0.00 | - | 1 | 4 | 113.75% |
| MSTR241115C01940000 | 2024-04-15 12:33PM EDT | 2024-11-15 | 350.00 | 171.05 | 187.00 | 0.00 | - | 11 | 5 | 112.20% |
| MSTR250117C01940000 | 2024-05-01 10:20AM EDT | 2025-01-17 | 177.00 | 213.05 | 229.25 | 0.00 | - | 1 | 2 | 108.94% |
| MSTR250221C01940000 | 2024-03-27 12:46PM EDT | 2025-02-21 | 852.02 | 328.00 | 348.00 | 0.00 | - | 3 | 2 | 131.20% |
| MSTR251219C01940000 | 2024-05-02 1:11PM EDT | 2025-12-19 | 374.00 | 366.00 | 388.00 | -334.00 | -47.18% | 1 | 1 | 99.17% |
| MSTR260116C01940000 | 2024-03-04 1:46PM EDT | 2026-01-16 | 548.00 | 720.00 | 740.00 | 0.00 | - | 1 | 1 | 167.16% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01940000 | 2024-04-04 3:09PM EDT | 2024-05-17 | 481.12 | 805.30 | 822.00 | 0.00 | - | 2 | 0 | 131.52% |
| MSTR240719P01940000 | 2024-04-01 10:43AM EDT | 2024-07-19 | 664.88 | 942.00 | 956.80 | 0.00 | - | 3 | 3 | 158.08% |
| MSTR241018P01940000 | 2024-04-12 2:04PM EDT | 2024-10-18 | 802.00 | 928.00 | 944.60 | 0.00 | - | 1 | 0 | 102.78% |
| MSTR241115P01940000 | 2024-04-09 9:32AM EDT | 2024-11-15 | 844.74 | 943.00 | 959.50 | 0.00 | - | 1 | 1 | 100.09% |
| MSTR260116P01940000 | 2024-04-03 12:07PM EDT | 2026-01-16 | 934.47 | 1,078.00 | 1,098.00 | 0.00 | - | 1 | 2 | 79.94% |
| MSTR260618P01940000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 954.22 | 1,106.00 | 1,126.00 | 0.00 | - | 1 | 2 | 75.92% |
© 2024 Yahoo. All rights reserved.