MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2500.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02500000 | 2024-05-02 11:05AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 101 | 393.75% |
| MSTR240510C02500000 | 2024-05-02 11:17AM EDT | 2024-05-10 | 0.25 | 0.02 | 0.28 | +0.10 | +66.67% | 6 | 62 | 177.15% |
| MSTR240517C02500000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 0.74 | 0.76 | 0.90 | -0.02 | -2.63% | 13 | 1,245 | 152.54% |
| MSTR240524C02500000 | 2024-04-30 2:29PM EDT | 2024-05-24 | 2.50 | 0.27 | 3.00 | 0.00 | - | 4 | 10 | 136.33% |
| MSTR240531C02500000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 4.10 | 2.00 | 6.05 | +0.55 | +15.49% | 5 | 10 | 134.09% |
| MSTR240621C02500000 | 2024-05-02 3:14PM EDT | 2024-06-21 | 15.00 | 13.85 | 16.85 | +0.12 | +0.81% | 15 | 364 | 128.48% |
| MSTR240719C02500000 | 2024-05-02 2:27PM EDT | 2024-07-19 | 36.05 | 33.05 | 37.00 | +4.45 | +14.08% | 15 | 3,354 | 123.69% |
| MSTR240816C02500000 | 2024-05-02 2:58PM EDT | 2024-08-16 | 59.15 | 54.05 | 61.90 | +13.15 | +28.59% | 25 | 71 | 121.55% |
| MSTR241018C02500000 | 2024-05-02 1:31PM EDT | 2024-10-18 | 100.00 | 97.00 | 107.00 | +8.00 | +8.70% | 2 | 52 | 115.27% |
| MSTR241115C02500000 | 2024-05-02 3:15PM EDT | 2024-11-15 | 116.00 | 112.75 | 126.00 | +22.00 | +23.40% | 1 | 27 | 112.98% |
| MSTR250117C02500000 | 2024-05-02 2:39PM EDT | 2025-01-17 | 155.00 | 148.75 | 162.00 | +30.00 | +24.00% | 21 | 276 | 108.93% |
| MSTR250221C02500000 | 2024-05-02 11:26AM EDT | 2025-02-21 | 170.00 | 162.00 | 179.65 | +27.27 | +19.11% | 40 | 49 | 106.36% |
| MSTR251219C02500000 | 2024-05-01 1:58PM EDT | 2025-12-19 | 268.00 | 292.00 | 312.00 | 0.00 | - | 10 | 32 | 98.05% |
| MSTR260116C02500000 | 2024-05-01 3:38PM EDT | 2026-01-16 | 267.00 | 296.00 | 316.00 | 0.00 | - | 4 | 366 | 96.51% |
| MSTR260618C02500000 | 2024-05-01 9:40AM EDT | 2026-06-18 | 305.00 | 342.00 | 362.00 | 0.00 | - | 1 | 268 | 93.49% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02500000 | 2024-04-05 9:41AM EDT | 2024-05-17 | 960.00 | 1,363.00 | 1,380.60 | 0.00 | - | 1 | 0 | 159.52% |
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 1,289.45 | 1,364.45 | 1,382.00 | 0.00 | - | 1 | 0 | 126.50% |
| MSTR240621P02500000 | 2024-03-18 11:59AM EDT | 2024-06-21 | 1,128.27 | 1,327.40 | 1,344.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR240719P02500000 | 2024-04-30 10:44AM EDT | 2024-07-19 | 1,381.25 | 1,384.45 | 1,400.00 | 0.00 | - | 1 | 5 | 110.59% |
| MSTR240816P02500000 | 2024-03-11 1:49PM EDT | 2024-08-16 | 1,243.27 | 1,118.00 | 1,135.30 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR241018P02500000 | 2024-04-09 9:56AM EDT | 2024-10-18 | 1,293.96 | 1,428.00 | 1,445.35 | 0.00 | - | 15 | 63 | 100.13% |
| MSTR241115P02500000 | 2024-03-28 11:34AM EDT | 2024-11-15 | 1,222.50 | 1,350.00 | 1,366.45 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR250117P02500000 | 2024-04-30 10:37AM EDT | 2025-01-17 | 1,466.67 | 1,462.00 | 1,480.85 | 0.00 | - | 2 | 38 | 92.62% |
| MSTR250221P02500000 | 2024-04-18 12:33PM EDT | 2025-02-21 | 1,424.54 | 1,472.25 | 1,492.00 | 0.00 | - | 2 | 6 | 90.12% |
| MSTR251219P02500000 | 2024-05-02 11:26AM EDT | 2025-12-19 | 1,555.00 | 1,550.00 | 1,570.00 | +41.00 | +2.71% | 1 | 3 | 78.30% |
| MSTR260116P02500000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 1,454.00 | 1,550.00 | 1,570.00 | 0.00 | - | 3 | 3 | 76.53% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2026-06-18 | 1,488.00 | 1,574.00 | 1,594.00 | 0.00 | - | 5 | 4 | 72.37% |
© 2024 Yahoo. All rights reserved.