MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2100.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02100000 | 2024-05-02 2:17PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 174 | 250.00% |
| MSTR240510C02100000 | 2024-05-02 3:42PM EDT | 2024-05-10 | 0.23 | 0.25 | 2.19 | -0.27 | -54.00% | 32 | 626 | 167.14% |
| MSTR240517C02100000 | 2024-05-01 2:52PM EDT | 2024-05-17 | 2.50 | 0.87 | 2.54 | 0.00 | - | 37 | 183 | 130.87% |
| MSTR240524C02100000 | 2024-04-30 12:32PM EDT | 2024-05-24 | 5.79 | 2.45 | 8.35 | 0.00 | - | 14 | 14 | 129.64% |
| MSTR240531C02100000 | 2024-04-30 3:09PM EDT | 2024-05-31 | 10.20 | 6.50 | 10.95 | 0.00 | - | 2 | 12 | 123.63% |
| MSTR240621C02100000 | 2024-05-02 2:40PM EDT | 2024-06-21 | 29.15 | 23.00 | 31.90 | +7.95 | +37.50% | 8 | 242 | 121.83% |
| MSTR240719C02100000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 54.00 | 53.45 | 60.15 | 0.00 | - | 1 | 18 | 120.35% |
| MSTR240816C02100000 | 2024-05-01 9:41AM EDT | 2024-08-16 | 67.40 | 82.00 | 90.00 | 0.00 | - | 1 | 51 | 119.05% |
| MSTR241018C02100000 | 2024-04-30 9:45AM EDT | 2024-10-18 | 174.36 | 131.00 | 141.85 | 0.00 | - | 2 | 6 | 113.28% |
| MSTR241115C02100000 | 2024-04-30 12:46PM EDT | 2024-11-15 | 144.42 | 151.70 | 166.50 | 0.00 | - | 1 | 5 | 112.30% |
| MSTR250117C02100000 | 2024-05-02 3:32PM EDT | 2025-01-17 | 195.32 | 191.45 | 206.00 | +33.04 | +20.36% | 1 | 20 | 108.61% |
| MSTR250221C02100000 | 2024-04-19 3:43PM EDT | 2025-02-21 | 266.96 | 208.00 | 224.35 | 0.00 | - | 17 | 21 | 106.37% |
| MSTR251219C02100000 | 2024-04-24 12:03PM EDT | 2025-12-19 | 448.45 | 344.00 | 364.00 | 0.00 | - | 1 | 18 | 98.91% |
| MSTR260116C02100000 | 2024-04-30 1:56PM EDT | 2026-01-16 | 338.50 | 348.00 | 368.00 | 0.00 | - | 8 | 17 | 97.35% |
| MSTR260618C02100000 | 2024-04-30 3:10PM EDT | 2026-06-18 | 394.00 | 394.00 | 414.00 | 0.00 | - | 10 | 21 | 94.39% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02100000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 929.95 | 964.25 | 981.80 | 0.00 | - | 1 | 0 | 137.59% |
| MSTR240524P02100000 | 2024-04-23 3:32PM EDT | 2024-05-24 | 805.40 | 966.00 | 982.60 | 0.00 | - | - | 1 | 122.13% |
| MSTR240621P02100000 | 2024-03-27 12:59PM EDT | 2024-06-21 | 614.30 | 866.00 | 878.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR240719P02100000 | 2024-03-26 10:48AM EDT | 2024-07-19 | 706.02 | 939.00 | 949.40 | 0.00 | - | 10 | 12 | 0.00% |
| MSTR240816P02100000 | 2024-03-22 10:07AM EDT | 2024-08-16 | 885.10 | 1,012.00 | 1,029.70 | 0.00 | - | 1 | 1 | 99.60% |
| MSTR241018P02100000 | 2024-04-08 12:47PM EDT | 2024-10-18 | 911.40 | 1,066.70 | 1,084.00 | 0.00 | - | 1 | 2 | 101.76% |
| MSTR241115P02100000 | 2024-03-07 11:18AM EDT | 2024-11-15 | 1,098.30 | 975.50 | 994.00 | 0.00 | - | 1 | 1 | 53.11% |
| MSTR250117P02100000 | 2024-04-11 10:00AM EDT | 2025-01-17 | 945.00 | 1,109.95 | 1,127.55 | 0.00 | - | 1 | 3 | 94.80% |
| MSTR250221P02100000 | 2024-03-14 11:36AM EDT | 2025-02-21 | 1,038.15 | 982.05 | 1,002.00 | 0.00 | - | 1 | 1 | 52.45% |
© 2024 Yahoo. All rights reserved.