MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3100.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C03100000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 1.95 | 0.00 | 0.10 | 0.00 | - | 38 | 99 | 403.13% |
| MSTR240510C03100000 | 2024-05-02 10:07AM EDT | 2024-05-10 | 0.70 | 0.01 | 0.89 | +0.65 | +1,300.00% | 1 | 12 | 227.05% |
| MSTR240517C03100000 | 2024-05-02 11:10AM EDT | 2024-05-17 | 0.33 | 0.00 | 0.42 | -1.67 | -83.50% | 4 | 9 | 159.08% |
| MSTR240524C03100000 | 2024-04-19 1:44PM EDT | 2024-05-24 | 9.50 | 0.03 | 4.80 | 0.00 | - | 1 | 4 | 170.48% |
| MSTR240531C03100000 | 2024-04-24 10:32AM EDT | 2024-05-31 | 2.76 | 0.01 | 5.45 | -7.24 | -72.40% | 2 | 5 | 151.61% |
| MSTR240621C03100000 | 2024-04-30 9:58AM EDT | 2024-06-21 | 9.77 | 4.30 | 10.60 | 0.00 | - | 1 | 13 | 134.02% |
| MSTR240719C03100000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 19.00 | 16.45 | 22.80 | -4.36 | -18.66% | 8 | 102 | 127.62% |
| MSTR240816C03100000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 25.50 | 30.15 | 39.00 | 0.00 | - | 2 | 55 | 123.62% |
| MSTR241018C03100000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 89.00 | 63.00 | 73.00 | 0.00 | - | 1 | 8 | 116.32% |
| MSTR241115C03100000 | 2024-03-27 3:55PM EDT | 2024-11-15 | 505.00 | 128.70 | 143.00 | 0.00 | - | 2 | 2 | 133.86% |
| MSTR250117C03100000 | 2024-04-22 12:27PM EDT | 2025-01-17 | 189.36 | 104.70 | 119.35 | 0.00 | - | 1 | 68 | 109.19% |
| MSTR250221C03100000 | 2024-04-30 12:02PM EDT | 2025-02-21 | 114.00 | 116.00 | 133.95 | -7.00 | -5.79% | 1 | 12 | 106.36% |
| MSTR251219C03100000 | 2024-04-17 1:49PM EDT | 2025-12-19 | 290.10 | 236.00 | 256.00 | 0.00 | - | 5 | 64 | 97.50% |
| MSTR260116C03100000 | 2024-03-25 3:14PM EDT | 2026-01-16 | 750.00 | 316.00 | 336.00 | 0.00 | - | 3 | 3 | 108.93% |
| MSTR260618C03100000 | 2024-04-24 10:28AM EDT | 2026-06-18 | 392.80 | 280.00 | 300.00 | 0.00 | - | 1 | 8 | 92.15% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P03100000 | 2024-03-27 10:09AM EDT | 2024-05-03 | 1,307.25 | 1,832.75 | 1,845.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517P03100000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 1,782.60 | 1,962.00 | 1,979.70 | 0.00 | - | 4 | 0 | 163.28% |
| MSTR240621P03100000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 2,058.00 | 1,964.00 | 1,981.50 | 0.00 | - | 1 | 0 | 113.26% |
| MSTR240719P03100000 | 2024-03-25 10:26AM EDT | 2024-07-19 | 1,568.00 | 1,815.20 | 1,836.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018P03100000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 1,742.00 | 1,752.35 | 1,771.05 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 2024-11-15 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P03100000 | 2024-05-01 10:05AM EDT | 2025-01-17 | 2,111.50 | 2,016.75 | 2,035.55 | 0.00 | - | 1 | 11 | 88.98% |
| MSTR250221P03100000 | 2024-03-28 11:13AM EDT | 2025-02-21 | 1,780.10 | 1,930.00 | 1,948.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR251219P03100000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,906.00 | 2,074.00 | 2,094.00 | 0.00 | - | - | 1 | 72.59% |
| MSTR260116P03100000 | 2024-03-25 9:35AM EDT | 2026-01-16 | 1,934.00 | 1,988.00 | 2,006.60 | 0.00 | - | 1 | 6 | 51.80% |
| MSTR260618P03100000 | 2024-03-18 11:15AM EDT | 2026-06-18 | 1,988.00 | 2,086.00 | 2,106.00 | 0.00 | - | 1 | 7 | 65.80% |
© 2024 Yahoo. All rights reserved.