MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3150.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C03150000 | 2024-04-30 9:57AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,201 | 500.00% |
| MSTR240510C03150000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 12.00 | 0.00 | 2.89 | 0.00 | - | 1 | 2 | 275.44% |
| MSTR240517C03150000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 3.58 | 0.01 | 1.35 | 0.00 | - | 7 | 7 | 185.60% |
| MSTR240524C03150000 | 2024-05-01 11:34AM EDT | 2024-05-24 | 0.89 | 0.03 | 1.70 | 0.00 | - | 4 | 6 | 157.08% |
| MSTR240531C03150000 | 2024-05-02 12:24PM EDT | 2024-05-31 | 1.50 | 0.50 | 5.35 | -1.35 | -47.37% | 2 | 1,381 | 157.57% |
| MSTR240621C03150000 | 2024-05-02 11:16AM EDT | 2024-06-21 | 6.50 | 5.70 | 9.65 | 0.00 | - | 2 | 169 | 137.65% |
| MSTR240719C03150000 | 2024-05-02 2:57PM EDT | 2024-07-19 | 18.00 | 15.65 | 20.75 | +1.47 | +8.89% | 2 | 148 | 128.01% |
| MSTR240816C03150000 | 2024-04-30 1:14PM EDT | 2024-08-16 | 25.05 | 28.20 | 37.90 | 0.00 | - | 1 | 59 | 124.26% |
| MSTR241018C03150000 | 2024-04-26 11:17AM EDT | 2024-10-18 | 101.61 | 59.10 | 74.00 | 0.00 | - | 1 | 18 | 117.09% |
| MSTR241115C03150000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 59.50 | 73.00 | 82.70 | 0.00 | - | 2 | 91 | 113.35% |
| MSTR250117C03150000 | 2024-05-02 2:11PM EDT | 2025-01-17 | 109.00 | 101.70 | 116.80 | +13.00 | +13.54% | 3 | 211 | 109.45% |
| MSTR250221C03150000 | 2024-05-01 3:50PM EDT | 2025-02-21 | 100.00 | 114.00 | 130.15 | 0.00 | - | 5 | 143 | 106.59% |
| MSTR251219C03150000 | 2024-04-30 1:43PM EDT | 2025-12-19 | 218.00 | 232.00 | 252.00 | 0.00 | - | 8 | 40 | 97.53% |
| MSTR260116C03150000 | 2024-05-01 3:21PM EDT | 2026-01-16 | 218.00 | 232.00 | 252.00 | 0.00 | - | 4 | 75 | 95.32% |
| MSTR260618C03150000 | 2024-05-02 11:54AM EDT | 2026-06-18 | 274.40 | 274.00 | 294.00 | +11.15 | +4.24% | 1 | 658 | 91.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P03150000 | 2024-04-02 1:38PM EDT | 2024-05-03 | 1,631.23 | 2,012.05 | 2,029.70 | 0.00 | - | 10 | 0 | 664.45% |
| MSTR240517P03150000 | 2024-04-17 11:11AM EDT | 2024-05-17 | 1,968.54 | 2,012.00 | 2,029.70 | 0.00 | - | 2 | 0 | 170.90% |
| MSTR240621P03150000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 2,069.70 | 2,013.40 | 2,031.30 | 0.00 | - | 110 | 0 | 113.12% |
| MSTR240719P03150000 | 2024-03-19 11:25AM EDT | 2024-07-19 | 1,926.00 | 1,949.85 | 1,968.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 2024-08-16 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018P03150000 | 2024-03-18 9:34AM EDT | 2024-10-18 | 1,808.00 | 2,002.00 | 2,019.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 2024-11-15 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P03150000 | 2024-03-25 2:17PM EDT | 2025-01-17 | 1,745.00 | 1,973.00 | 1,992.00 | 0.00 | - | 2 | 31 | 0.00% |
| MSTR250221P03150000 | 2024-03-19 10:13AM EDT | 2025-02-21 | 2,046.00 | 2,028.00 | 2,048.00 | 0.00 | - | 3 | 17 | 65.45% |
| MSTR251219P03150000 | 2024-03-28 11:14AM EDT | 2025-12-19 | 1,927.35 | 2,052.00 | 2,070.00 | 0.00 | - | 1 | 13 | 55.05% |
| MSTR260116P03150000 | 2024-03-21 10:57AM EDT | 2026-01-16 | 1,954.00 | 2,118.00 | 2,138.00 | 0.00 | - | 1 | 20 | 70.38% |
| MSTR260618P03150000 | 2024-03-22 12:42PM EDT | 2026-06-18 | 2,046.00 | 2,138.00 | 2,158.00 | 0.00 | - | 2 | 24 | 66.75% |
© 2024 Yahoo. All rights reserved.