MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2850.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02850000 | 2024-04-24 1:48PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.51 | 0.00 | - | 16 | 71 | 424.22% |
| MSTR240510C02850000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 2.12 | 0.00 | 2.03 | +1.67 | +371.11% | 1 | 2 | 229.10% |
| MSTR240517C02850000 | 2024-04-22 12:21PM EDT | 2024-05-17 | 6.95 | 0.00 | 3.45 | 0.00 | - | 4 | 2 | 182.62% |
| MSTR240524C02850000 | 2024-05-01 12:19PM EDT | 2024-05-24 | 2.55 | 0.00 | 5.20 | 0.00 | - | 1 | 2 | 160.32% |
| MSTR240531C02850000 | 2024-04-25 1:03PM EDT | 2024-05-31 | 10.47 | 0.27 | 6.00 | 0.00 | - | 4 | 5 | 143.88% |
| MSTR240621C02850000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 24.10 | 7.20 | 11.50 | 0.00 | - | 1 | 13 | 130.11% |
| MSTR240719C02850000 | 2024-04-30 12:20PM EDT | 2024-07-19 | 22.97 | 21.40 | 27.25 | 0.00 | - | 1 | 5 | 125.39% |
| MSTR241018C02850000 | 2024-04-18 11:55AM EDT | 2024-10-18 | 133.00 | 73.15 | 87.70 | 0.00 | - | 2 | 6 | 115.95% |
| MSTR241115C02850000 | 2024-04-29 10:05AM EDT | 2024-11-15 | 140.00 | 89.00 | 99.00 | 0.00 | - | 1 | 1 | 112.80% |
| MSTR250117C02850000 | 2024-05-01 12:10PM EDT | 2025-01-17 | 99.20 | 120.70 | 136.00 | 0.00 | - | 4 | 7 | 109.17% |
| MSTR250221C02850000 | 2024-04-25 2:29PM EDT | 2025-02-21 | 205.67 | 134.00 | 150.15 | 0.00 | - | 1 | 8 | 106.37% |
| MSTR251219C02850000 | 2024-04-15 1:26PM EDT | 2025-12-19 | 414.00 | 258.00 | 278.00 | 0.00 | - | - | 4 | 97.81% |
| MSTR260116C02850000 | 2024-03-25 1:43PM EDT | 2026-01-16 | 796.00 | 342.00 | 362.00 | 0.00 | - | 2 | 2 | 109.87% |
| MSTR260618C02850000 | 2024-03-20 2:47PM EDT | 2026-06-18 | 612.00 | 348.00 | 368.00 | 0.00 | - | 20 | 44 | 99.39% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02850000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 1,674.00 | 1,712.00 | 1,729.85 | 0.00 | - | 1 | 0 | 154.59% |
| MSTR240621P02850000 | 2024-03-18 3:54PM EDT | 2024-06-21 | 1,498.00 | 1,663.70 | 1,682.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR240719P02850000 | 2024-03-12 10:30AM EDT | 2024-07-19 | 1,550.00 | 1,416.45 | 1,431.95 | 0.00 | - | - | 2 | 0.00% |
| MSTR241018P02850000 | 2024-03-11 9:36AM EDT | 2024-10-18 | 1,566.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250221P02850000 | 2024-03-11 3:01PM EDT | 2025-02-21 | 1,660.00 | 1,552.00 | 1,572.00 | 0.00 | - | 10 | 10 | 0.00% |
| MSTR260116P02850000 | 2024-03-12 12:26PM EDT | 2026-01-16 | 1,778.00 | 1,653.00 | 1,677.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618P02850000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 1,753.65 | 1,714.00 | 1,734.00 | 0.00 | - | 1 | 1 | 35.79% |
© 2024 Yahoo. All rights reserved.