MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00400000 | 2024-05-02 11:04AM EDT | 2024-06-21 | 709.39 | 815.75 | 834.00 | 0.00 | - | 2 | 118 | 141.94% |
| MSTR240719C00400000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 824.66 | 820.50 | 838.00 | -154.87 | -15.81% | 300 | 346 | 137.12% |
| MSTR240816C00400000 | 2024-03-25 11:29AM EDT | 2024-08-16 | 1,418.00 | 888.45 | 903.95 | 0.00 | - | 1 | 4 | 227.23% |
| MSTR241018C00400000 | 2024-03-12 10:42AM EDT | 2024-10-18 | 1,151.80 | 1,140.00 | 1,152.60 | 0.00 | - | 1 | 2 | 466.79% |
| MSTR250117C00400000 | 2024-04-30 9:32AM EDT | 2025-01-17 | 820.10 | 856.95 | 875.90 | 0.00 | - | 1 | 289 | 119.57% |
| MSTR251219C00400000 | 2024-04-30 10:00AM EDT | 2025-12-19 | 872.59 | 912.00 | 932.00 | 0.00 | - | 3 | 118 | 108.06% |
| MSTR260116C00400000 | 2024-04-01 10:39AM EDT | 2026-01-16 | 1,316.59 | 736.00 | 754.00 | 0.00 | - | 3 | 60 | 0.00% |
| MSTR260618C00400000 | 2024-04-23 9:45AM EDT | 2026-06-18 | 1,075.00 | 938.00 | 956.00 | 0.00 | - | 1 | 1 | 105.37% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00400000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 1.40 | 0.72 | 1.79 | -0.90 | -39.13% | 2 | 217 | 134.57% |
| MSTR240719P00400000 | 2024-05-03 12:33PM EDT | 2024-07-19 | 4.50 | 4.00 | 7.25 | -0.75 | -14.29% | 16 | 265 | 134.58% |
| MSTR240816P00400000 | 2024-05-03 11:14AM EDT | 2024-08-16 | 8.50 | 7.10 | 10.45 | -1.50 | -15.00% | 1 | 32 | 125.22% |
| MSTR241018P00400000 | 2024-05-03 10:35AM EDT | 2024-10-18 | 17.03 | 13.70 | 18.75 | -6.47 | -27.53% | 4 | 22 | 113.05% |
| MSTR241115P00400000 | 2024-05-01 11:53AM EDT | 2024-11-15 | 29.10 | 18.00 | 25.55 | 0.00 | - | 2 | 410 | 112.56% |
| MSTR250117P00400000 | 2024-05-02 12:03PM EDT | 2025-01-17 | 36.00 | 30.20 | 36.25 | 0.00 | - | 2 | 242 | 110.04% |
| MSTR250221P00400000 | 2024-04-19 9:30AM EDT | 2025-02-21 | 39.25 | 33.00 | 43.00 | 0.00 | - | 1 | 3 | 107.56% |
| MSTR251219P00400000 | 2024-05-02 3:13PM EDT | 2025-12-19 | 79.05 | 69.00 | 79.00 | 0.00 | - | 1 | 208 | 95.52% |
| MSTR260116P00400000 | 2024-05-02 2:46PM EDT | 2026-01-16 | 82.00 | 73.00 | 82.80 | 0.00 | - | 2 | 45 | 95.30% |
| MSTR260618P00400000 | 2024-03-15 3:46PM EDT | 2026-06-18 | 83.00 | 76.00 | 86.00 | 0.00 | - | 1 | 13 | 86.76% |
© 2024 Yahoo. All rights reserved.