MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00350000 | 2024-03-18 11:20AM EDT | 2024-06-21 | 1,260.55 | 834.05 | 854.00 | 0.00 | - | 2 | 56 | 235.62% |
| MSTR240719C00350000 | 2024-03-04 11:28AM EDT | 2024-07-19 | 954.00 | 1,254.45 | 1,274.00 | 0.00 | - | 1 | 62 | 0.00% |
| MSTR240816C00350000 | 2024-03-12 1:09PM EDT | 2024-08-16 | 1,135.00 | 1,200.25 | 1,220.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR241018C00350000 | 2024-03-06 10:58AM EDT | 2024-10-18 | 832.00 | 1,294.00 | 1,310.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR250117C00350000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 967.03 | 850.00 | 868.00 | 0.00 | - | 5 | 120 | 116.26% |
| MSTR250221C00350000 | 2024-03-15 9:40AM EDT | 2025-02-21 | 1,321.10 | 1,156.00 | 1,176.00 | 0.00 | - | 1 | 2 | 512.13% |
| MSTR251219C00350000 | 2024-03-21 10:44AM EDT | 2025-12-19 | 1,402.00 | 896.20 | 921.20 | 0.00 | - | 2 | 61 | 107.73% |
| MSTR260116C00350000 | 2024-03-21 1:24PM EDT | 2026-01-16 | 1,392.00 | 908.00 | 928.00 | 0.00 | - | 1 | 13 | 110.46% |
| MSTR260618C00350000 | 2024-03-25 1:54PM EDT | 2026-06-18 | 1,580.00 | 1,014.00 | 1,034.00 | 0.00 | - | 1 | 1 | 153.76% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00350000 | 2024-05-09 10:12AM EDT | 2024-06-21 | 0.48 | 0.00 | 0.76 | 0.00 | - | 1 | 105 | 136.04% |
| MSTR240719P00350000 | 2024-05-07 9:37AM EDT | 2024-07-19 | 1.54 | 1.50 | 3.85 | -0.61 | -28.37% | 3 | 95 | 134.99% |
| MSTR240816P00350000 | 2024-05-10 3:03PM EDT | 2024-08-16 | 3.05 | 2.14 | 6.25 | -0.63 | -17.12% | 2 | 35 | 122.63% |
| MSTR241018P00350000 | 2024-05-10 10:14AM EDT | 2024-10-18 | 7.00 | 7.00 | 10.95 | -1.67 | -19.26% | 7 | 74 | 110.16% |
| MSTR241115P00350000 | 2024-05-10 12:55PM EDT | 2024-11-15 | 11.72 | 10.00 | 14.20 | -3.28 | -21.87% | 3 | 14 | 108.31% |
| MSTR250117P00350000 | 2024-05-08 9:43AM EDT | 2025-01-17 | 21.89 | 15.20 | 22.10 | 0.00 | - | 1 | 138 | 103.82% |
| MSTR250221P00350000 | 2024-05-03 11:38AM EDT | 2025-02-21 | 29.43 | 20.40 | 27.80 | 0.00 | - | 1 | 3 | 103.99% |
| MSTR251219P00350000 | 2024-04-09 11:38AM EDT | 2025-12-19 | 50.45 | 50.00 | 60.00 | 0.00 | - | 3 | 39 | 93.99% |
| MSTR260116P00350000 | 2024-05-10 3:52PM EDT | 2026-01-16 | 59.65 | 55.00 | 63.00 | +2.65 | +4.65% | 1 | 1,149 | 94.22% |
| MSTR260618P00350000 | 2024-04-30 10:23AM EDT | 2026-06-18 | 72.00 | 68.00 | 76.00 | 0.00 | - | 5 | 8 | 91.08% |
© 2024 Yahoo. All rights reserved.