MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3050.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C03050000 | 2024-05-01 11:18AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 55 | 637.89% |
| MSTR240510C03050000 | 2024-05-02 10:36AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.25 | -0.06 | -66.67% | 1 | 156 | 212.50% |
| MSTR240517C03050000 | 2024-04-29 12:10PM EDT | 2024-05-17 | 2.28 | 0.00 | 0.74 | 0.00 | - | 8 | 87 | 170.31% |
| MSTR240531C03050000 | 2024-05-02 11:08AM EDT | 2024-05-31 | 2.70 | 0.00 | 5.50 | -0.44 | -14.01% | 2 | 2 | 152.32% |
| MSTR240621C03050000 | 2024-04-30 1:34PM EDT | 2024-06-21 | 8.70 | 5.05 | 10.70 | 0.00 | - | 26 | 24 | 134.85% |
| MSTR240719C03050000 | 2024-04-30 10:36AM EDT | 2024-07-19 | 22.28 | 17.30 | 21.95 | 0.00 | - | 1 | 1 | 126.94% |
| MSTR240816C03050000 | 2024-05-02 1:15PM EDT | 2024-08-16 | 34.00 | 31.45 | 41.00 | +2.99 | +9.64% | 3 | 4 | 124.18% |
| MSTR241018C03050000 | 2024-04-30 11:31AM EDT | 2024-10-18 | 66.25 | 63.45 | 77.75 | 0.00 | - | 3 | 6 | 116.74% |
| MSTR241115C03050000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 68.07 | 78.00 | 88.00 | 0.00 | - | 1 | 2 | 113.35% |
| MSTR250117C03050000 | 2024-03-27 12:13PM EDT | 2025-01-17 | 575.95 | 170.80 | 187.60 | 0.00 | - | 2 | 3 | 128.44% |
| MSTR250221C03050000 | 2024-03-14 3:45PM EDT | 2025-02-21 | 474.00 | 282.00 | 302.00 | 0.00 | - | 3 | 3 | 149.19% |
| MSTR260116C03050000 | 2024-03-26 2:43PM EDT | 2026-01-16 | 814.00 | 312.00 | 332.00 | 0.00 | - | 1 | 3 | 107.67% |
| MSTR260618C03050000 | 2024-04-30 1:22PM EDT | 2026-06-18 | 273.55 | 284.00 | 304.00 | 0.00 | - | 90 | 414 | 92.23% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03050000 | 2024-03-18 1:37PM EDT | 2024-06-21 | 1,686.00 | 1,859.15 | 1,877.85 | 0.00 | - | - | 3 | 0.00% |
| MSTR240816P03050000 | 2024-03-19 11:04AM EDT | 2024-08-16 | 1,866.00 | 1,866.65 | 1,884.10 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241018P03050000 | 2024-03-13 3:40PM EDT | 2024-10-18 | 1,696.00 | 1,708.40 | 1,725.75 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117P03050000 | 2024-03-25 2:17PM EDT | 2025-01-17 | 1,662.50 | 1,880.45 | 1,898.55 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR250221P03050000 | 2024-03-28 11:26AM EDT | 2025-02-21 | 1,746.85 | 1,884.00 | 1,904.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR260116P03050000 | 2024-03-14 9:37AM EDT | 2026-01-16 | 1,874.00 | 1,860.00 | 1,880.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR260618P03050000 | 2024-03-14 10:23AM EDT | 2026-06-18 | 1,870.00 | 1,882.00 | 1,902.00 | 0.00 | - | 5 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.