MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2200.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02200000 | 2024-05-02 3:42PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 515 | 136 | 237.50% |
| MSTR240510C02200000 | 2024-04-29 3:56PM EDT | 2024-05-10 | 1.90 | 0.00 | 3.35 | 0.00 | - | 17 | 23 | 184.84% |
| MSTR240517C02200000 | 2024-05-02 10:56AM EDT | 2024-05-17 | 1.24 | 1.25 | 5.70 | +0.14 | +12.73% | 1 | 259 | 153.48% |
| MSTR240524C02200000 | 2024-05-02 2:44PM EDT | 2024-05-24 | 4.00 | 2.62 | 6.50 | 0.00 | - | 2 | 37 | 133.50% |
| MSTR240531C02200000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 6.70 | 3.95 | 9.65 | 0.00 | - | 4 | 13 | 124.90% |
| MSTR240621C02200000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 24.04 | 21.70 | 25.65 | +5.54 | +29.95% | 13 | 76 | 123.43% |
| MSTR240719C02200000 | 2024-05-01 11:22AM EDT | 2024-07-19 | 34.65 | 46.80 | 53.30 | 0.00 | - | 1 | 71 | 121.00% |
| MSTR240816C02200000 | 2024-05-02 2:00PM EDT | 2024-08-16 | 80.75 | 74.00 | 81.95 | +10.75 | +15.36% | 2 | 12 | 119.74% |
| MSTR241018C02200000 | 2024-05-02 9:33AM EDT | 2024-10-18 | 113.00 | 121.00 | 135.30 | -85.85 | -43.17% | 2 | 8 | 114.32% |
| MSTR241115C02200000 | 2024-04-30 3:33PM EDT | 2024-11-15 | 139.00 | 141.10 | 154.00 | 0.00 | - | 1 | 4 | 112.34% |
| MSTR250117C02200000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 170.00 | 178.85 | 194.00 | 0.00 | - | 13 | 28 | 108.62% |
| MSTR250221C02200000 | 2024-05-01 9:40AM EDT | 2025-02-21 | 166.00 | 194.00 | 212.00 | 0.00 | - | 1 | 6 | 106.20% |
| MSTR251219C02200000 | 2024-05-01 9:47AM EDT | 2025-12-19 | 297.45 | 330.00 | 350.00 | 0.00 | - | 1 | 4 | 98.68% |
| MSTR260116C02200000 | 2024-04-30 1:56PM EDT | 2026-01-16 | 323.54 | 334.00 | 354.00 | 0.00 | - | 8 | 14 | 97.13% |
| MSTR260618C02200000 | 2024-04-08 9:34AM EDT | 2026-06-18 | 716.00 | 380.00 | 400.00 | 0.00 | - | 1 | 6 | 94.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P02200000 | 2024-05-01 2:31PM EDT | 2024-05-03 | 1,133.35 | 1,062.85 | 1,080.35 | 0.00 | - | 1 | 0 | 368.75% |
| MSTR240517P02200000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 1,114.00 | 1,064.00 | 1,081.55 | 0.00 | - | 14 | 0 | 143.80% |
| MSTR240621P02200000 | 2024-04-08 3:34PM EDT | 2024-06-21 | 851.00 | 1,080.40 | 1,094.10 | 0.00 | - | 3 | 13 | 114.03% |
| MSTR240719P02200000 | 2024-03-28 11:04AM EDT | 2024-07-19 | 810.00 | 988.00 | 1,004.45 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2024-08-16 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR241018P02200000 | 2024-04-08 12:58PM EDT | 2024-10-18 | 989.10 | 1,156.00 | 1,173.20 | 0.00 | - | 51 | 75 | 101.52% |
| MSTR250117P02200000 | 2024-03-28 11:37AM EDT | 2025-01-17 | 1,015.60 | 1,126.00 | 1,142.70 | 0.00 | - | 5 | 6 | 71.79% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2025-02-21 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 90.82% |
© 2024 Yahoo. All rights reserved.