MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3750.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C03750000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.05 | 0.00 | - | 20 | 64 | 448.44% |
| MSTR240510C03750000 | 2024-05-01 12:52PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 211.72% |
| MSTR240517C03750000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.53 | -0.72 | -96.00% | 1 | 47 | 189.45% |
| MSTR240621C03750000 | 2024-05-01 1:41PM EDT | 2024-06-21 | 3.80 | 2.12 | 7.80 | +0.50 | +15.15% | 1 | 78 | 144.51% |
| MSTR240719C03750000 | 2024-04-29 10:03AM EDT | 2024-07-19 | 21.68 | 6.95 | 12.75 | 0.00 | - | 1 | 11 | 128.42% |
| MSTR240816C03750000 | 2024-05-02 3:02PM EDT | 2024-08-16 | 22.00 | 17.60 | 24.65 | +5.00 | +29.41% | 1 | 29 | 125.86% |
| MSTR241018C03750000 | 2024-04-30 2:14PM EDT | 2024-10-18 | 40.00 | 39.50 | 51.00 | 0.00 | - | 1 | 4 | 117.05% |
| MSTR241115C03750000 | 2024-05-02 12:13PM EDT | 2024-11-15 | 52.00 | 50.00 | 60.00 | -4.00 | -7.14% | 4 | 14 | 113.60% |
| MSTR250117C03750000 | 2024-04-26 2:28PM EDT | 2025-01-17 | 133.00 | 74.05 | 89.70 | 0.00 | - | 1 | 26 | 109.72% |
| MSTR251219C03750000 | 2024-04-23 11:02AM EDT | 2025-12-19 | 316.00 | 190.00 | 210.00 | 0.00 | - | 1 | 11 | 96.86% |
| MSTR260618C03750000 | 2024-04-30 12:51PM EDT | 2026-06-18 | 213.00 | 228.00 | 248.00 | 0.00 | - | 1 | 2 | 90.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03750000 | 2024-04-24 10:45AM EDT | 2024-05-17 | 2,477.30 | 2,610.00 | 2,629.40 | 0.00 | - | 1 | 0 | 280.57% |
| MSTR240621P03750000 | 2024-04-02 10:52AM EDT | 2024-06-21 | 2,270.47 | 2,658.90 | 2,675.30 | 0.00 | - | - | 0 | 215.14% |
| MSTR241018P03750000 | 2024-04-19 9:30AM EDT | 2024-10-18 | 2,555.25 | 2,624.00 | 2,641.25 | 0.00 | - | 1 | 2 | 90.65% |
| MSTR241115P03750000 | 2024-04-02 10:47AM EDT | 2024-11-15 | 2,363.45 | 2,668.20 | 2,683.85 | 0.00 | - | - | 1 | 113.93% |
| MSTR250117P03750000 | 2024-05-01 9:47AM EDT | 2025-01-17 | 2,723.70 | 2,636.75 | 2,655.55 | 0.00 | - | 2 | 10 | 83.79% |
| MSTR250221P03750000 | 2024-04-02 3:15PM EDT | 2025-02-21 | 2,370.70 | 2,642.00 | 2,662.00 | 0.00 | - | - | 1 | 82.04% |
| MSTR260116P03750000 | 2024-04-08 2:17PM EDT | 2026-01-16 | 2,476.10 | 2,686.00 | 2,706.00 | 0.00 | - | - | 1 | 69.49% |
| MSTR260618P03750000 | 2024-04-02 10:00AM EDT | 2026-06-18 | 2,512.55 | 2,732.00 | 2,752.00 | 0.00 | - | - | 3 | 71.53% |
© 2024 Yahoo. All rights reserved.