MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2150.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02150000 | 2024-04-18 11:18AM EDT | 2024-05-03 | 9.40 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 318.55% |
| MSTR240510C02150000 | 2024-05-01 11:13AM EDT | 2024-05-10 | 0.39 | 0.00 | 3.35 | 0.00 | - | 1 | 13 | 179.54% |
| MSTR240524C02150000 | 2024-04-30 3:47PM EDT | 2024-05-24 | 5.00 | 2.12 | 6.80 | 0.00 | - | 2 | 5 | 129.38% |
| MSTR240531C02150000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 8.09 | 5.45 | 11.10 | 0.00 | - | 1 | 0 | 125.93% |
| MSTR240621C02150000 | 2024-05-02 1:52PM EDT | 2024-06-21 | 23.82 | 22.95 | 28.35 | -0.49 | -2.02% | 1 | 8 | 122.85% |
| MSTR240719C02150000 | 2024-05-01 11:21AM EDT | 2024-07-19 | 38.94 | 49.75 | 59.00 | 0.00 | - | 2 | 21 | 121.43% |
| MSTR240816C02150000 | 2024-04-30 10:39AM EDT | 2024-08-16 | 89.85 | 78.00 | 84.95 | 0.00 | - | 3 | 12 | 119.20% |
| MSTR241018C02150000 | 2024-04-30 9:45AM EDT | 2024-10-18 | 168.33 | 126.00 | 139.75 | 0.00 | - | 2 | 4 | 114.06% |
| MSTR241115C02150000 | 2024-04-30 9:35AM EDT | 2024-11-15 | 186.90 | 145.00 | 160.45 | 0.00 | - | 1 | 4 | 112.17% |
| MSTR250117C02150000 | 2024-05-01 11:43AM EDT | 2025-01-17 | 166.05 | 185.20 | 200.00 | +7.90 | +5.00% | 1 | 12 | 108.66% |
| MSTR250221C02150000 | 2024-04-30 1:26PM EDT | 2025-02-21 | 195.00 | 202.00 | 218.25 | 0.00 | - | 1 | 4 | 106.45% |
| MSTR251219C02150000 | 2024-03-22 2:16PM EDT | 2025-12-19 | 680.00 | 384.00 | 404.00 | 0.00 | - | 1 | 1 | 107.09% |
| MSTR260116C02150000 | 2024-04-30 11:38AM EDT | 2026-01-16 | 337.50 | 342.00 | 360.00 | 0.00 | - | 1 | 10 | 97.26% |
| MSTR260618C02150000 | 2024-04-15 1:36PM EDT | 2026-06-18 | 569.53 | 388.00 | 408.00 | 0.00 | - | 1 | 1 | 94.43% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P02150000 | 2024-03-25 9:39AM EDT | 2024-05-03 | 670.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240621P02150000 | 2024-03-21 9:40AM EDT | 2024-06-21 | 781.65 | 1,006.00 | 1,025.75 | 0.00 | - | 3 | 3 | 89.07% |
| MSTR240719P02150000 | 2024-03-27 10:16AM EDT | 2024-07-19 | 727.50 | 960.25 | 977.05 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816P02150000 | 2024-03-18 1:44PM EDT | 2024-08-16 | 974.55 | 1,049.35 | 1,066.45 | 0.00 | - | - | 7 | 93.55% |
| MSTR241018P02150000 | 2024-03-11 9:35AM EDT | 2024-10-18 | 992.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116P02150000 | 2024-03-18 11:44AM EDT | 2026-01-16 | 1,188.00 | 1,244.00 | 1,264.00 | 0.00 | - | - | 3 | 77.32% |
| MSTR260618P02150000 | 2024-03-18 12:44PM EDT | 2026-06-18 | 1,238.00 | 1,272.00 | 1,290.00 | 0.00 | - | - | 4 | 73.44% |
© 2024 Yahoo. All rights reserved.