MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2300.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02300000 | 2024-04-30 2:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 115 | 356.25% |
| MSTR240510C02300000 | 2024-05-01 9:52AM EDT | 2024-05-10 | 1.30 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 177.05% |
| MSTR240517C02300000 | 2024-05-02 9:43AM EDT | 2024-05-17 | 1.50 | 0.04 | 4.20 | -0.52 | -25.74% | 1 | 47 | 155.76% |
| MSTR240524C02300000 | 2024-04-30 3:02PM EDT | 2024-05-24 | 4.00 | 1.52 | 5.70 | 0.00 | - | 3 | 4 | 138.64% |
| MSTR240531C02300000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 5.00 | 2.41 | 7.80 | +2.00 | +66.67% | 1 | 11 | 127.37% |
| MSTR240621C02300000 | 2024-05-02 2:58PM EDT | 2024-06-21 | 20.95 | 16.00 | 24.35 | +7.40 | +54.61% | 4 | 77 | 125.70% |
| MSTR240719C02300000 | 2024-05-01 3:33PM EDT | 2024-07-19 | 36.65 | 41.35 | 50.00 | 0.00 | - | 2 | 31 | 123.50% |
| MSTR240816C02300000 | 2024-05-02 2:58PM EDT | 2024-08-16 | 71.00 | 66.20 | 73.95 | +0.37 | +0.52% | 21 | 33 | 120.51% |
| MSTR241018C02300000 | 2024-05-01 10:19AM EDT | 2024-10-18 | 92.30 | 111.00 | 126.15 | 0.00 | - | 1 | 6 | 114.87% |
| MSTR241115C02300000 | 2024-04-22 1:07PM EDT | 2024-11-15 | 239.50 | 131.05 | 143.00 | 0.00 | - | 1 | 24 | 112.66% |
| MSTR250117C02300000 | 2024-05-01 11:26AM EDT | 2025-01-17 | 139.32 | 167.80 | 183.45 | 0.00 | - | 3 | 26 | 108.97% |
| MSTR250221C02300000 | 2024-04-17 3:00PM EDT | 2025-02-21 | 241.30 | 184.00 | 200.55 | 0.00 | - | 1 | 6 | 106.59% |
| MSTR251219C02300000 | 2024-05-01 3:29PM EDT | 2025-12-19 | 296.50 | 316.00 | 336.00 | 0.00 | - | 2 | 104 | 98.41% |
| MSTR260116C02300000 | 2024-03-22 2:00PM EDT | 2026-01-16 | 690.49 | 362.50 | 387.50 | 0.00 | - | 1 | 4 | 104.55% |
| MSTR260618C02300000 | 2024-05-01 3:35PM EDT | 2026-06-18 | 336.89 | 366.00 | 386.00 | 0.00 | - | 2 | 5 | 93.85% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02300000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 1,244.00 | 1,162.20 | 1,181.50 | 0.00 | - | 4 | 0 | 146.07% |
| MSTR240621P02300000 | 2024-04-22 1:48PM EDT | 2024-06-21 | 1,024.27 | 1,176.80 | 1,192.15 | 0.00 | - | 1 | 6 | 116.18% |
| MSTR240719P02300000 | 2024-03-12 1:38PM EDT | 2024-07-19 | 1,104.00 | 918.00 | 933.95 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816P02300000 | 2024-04-19 9:31AM EDT | 2024-08-16 | 1,152.00 | 1,212.65 | 1,228.70 | 0.00 | - | 1 | 3 | 108.81% |
| MSTR241018P02300000 | 2024-04-09 9:56AM EDT | 2024-10-18 | 1,125.96 | 1,244.75 | 1,263.15 | 0.00 | - | - | 50 | 101.14% |
| MSTR241115P02300000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 1,190.40 | 1,136.60 | 1,155.55 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P02300000 | 2024-04-10 9:50AM EDT | 2025-01-17 | 1,174.95 | 1,284.10 | 1,302.00 | 0.00 | - | 3 | 27 | 93.83% |
| MSTR250221P02300000 | 2024-03-14 11:34AM EDT | 2025-02-21 | 1,195.05 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.