MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1980.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01980000 | 2024-05-01 2:48PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.08 | 0.00 | - | 5 | 54 | 332.81% |
| MSTR240517C01980000 | 2024-04-30 1:57PM EDT | 2024-05-17 | 3.77 | 1.25 | 2.96 | 0.00 | - | 3 | 8 | 128.15% |
| MSTR240531C01980000 | 2024-04-30 11:19AM EDT | 2024-05-31 | 14.85 | 8.45 | 14.65 | 0.00 | - | 2 | 2 | 123.36% |
| MSTR240607C01980000 | 2024-04-30 11:15AM EDT | 2024-06-07 | 21.10 | 15.00 | 22.05 | 0.00 | - | 1 | 1 | 122.93% |
| MSTR240621C01980000 | 2024-05-02 11:14AM EDT | 2024-06-21 | 29.95 | 30.60 | 34.00 | +3.59 | +13.62% | 2 | 26 | 120.22% |
| MSTR240719C01980000 | 2024-04-16 1:25PM EDT | 2024-07-19 | 132.22 | 62.10 | 69.85 | 0.00 | - | 1 | 17 | 120.04% |
| MSTR240816C01980000 | 2024-04-30 10:49AM EDT | 2024-08-16 | 103.50 | 94.00 | 102.00 | 0.00 | - | 6 | 10 | 119.17% |
| MSTR241018C01980000 | 2024-03-25 9:31AM EDT | 2024-10-18 | 502.24 | 242.00 | 260.00 | 0.00 | - | 1 | 6 | 146.81% |
| MSTR241115C01980000 | 2024-03-20 9:42AM EDT | 2024-11-15 | 435.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| MSTR250117C01980000 | 2024-05-01 10:33AM EDT | 2025-01-17 | 180.02 | 206.95 | 222.00 | 0.00 | - | 2 | 29 | 108.70% |
| MSTR250221C01980000 | 2024-04-30 11:36AM EDT | 2025-02-21 | 223.85 | 224.00 | 241.75 | 0.00 | - | 2 | 41 | 106.63% |
| MSTR251219C01980000 | 2024-05-01 3:12PM EDT | 2025-12-19 | 354.60 | 360.00 | 380.00 | 0.00 | - | 3 | 6 | 98.94% |
| MSTR260116C01980000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,028.00 | 468.00 | 486.00 | 0.00 | - | 1 | 2 | 115.66% |
| MSTR260618C01980000 | 2024-03-18 12:07PM EDT | 2026-06-18 | 836.15 | 470.00 | 490.00 | 0.00 | - | 2 | 27 | 104.14% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01980000 | 2024-04-15 9:54AM EDT | 2024-05-03 | 555.20 | 842.00 | 862.00 | 0.00 | - | - | 0 | 470.41% |
| MSTR240517P01980000 | 2024-04-15 12:16PM EDT | 2024-05-17 | 615.20 | 845.40 | 862.00 | 0.00 | - | - | 2 | 135.84% |
| MSTR240621P01980000 | 2024-04-22 1:47PM EDT | 2024-06-21 | 742.47 | 869.95 | 885.15 | 0.00 | - | 1 | 3 | 114.56% |
| MSTR240719P01980000 | 2024-03-28 11:01AM EDT | 2024-07-19 | 630.00 | 796.15 | 810.85 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240816P01980000 | 2024-03-20 12:16PM EDT | 2024-08-16 | 843.90 | 906.65 | 925.20 | 0.00 | - | 1 | 4 | 102.66% |
| MSTR241018P01980000 | 2024-04-30 10:42AM EDT | 2024-10-18 | 964.65 | 962.00 | 979.00 | 0.00 | - | 1 | 2 | 102.53% |
| MSTR241115P01980000 | 2024-04-09 9:32AM EDT | 2024-11-15 | 874.11 | 978.65 | 995.90 | 0.00 | - | 1 | 1 | 100.51% |
| MSTR250117P01980000 | 2024-03-04 10:37AM EDT | 2025-01-17 | 990.00 | 856.00 | 871.30 | 0.00 | - | 2 | 6 | 47.06% |
| MSTR260116P01980000 | 2024-03-04 11:05AM EDT | 2026-01-16 | 1,134.11 | 972.00 | 992.50 | 0.00 | - | 1 | 1 | 55.59% |
© 2024 Yahoo. All rights reserved.