MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00430000 | 2024-04-03 9:31AM EDT | 2024-06-21 | 1,155.50 | 782.35 | 799.15 | 0.00 | - | 2 | 32 | 0.00% |
| MSTR240719C00430000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 779.36 | 826.05 | 842.50 | 0.00 | - | 1 | 16 | 135.36% |
| MSTR240816C00430000 | 2024-03-26 1:09PM EDT | 2024-08-16 | 1,432.44 | 822.00 | 838.45 | 0.00 | - | 3 | 1 | 98.94% |
| MSTR241018C00430000 | 2024-03-26 9:34AM EDT | 2024-10-18 | 1,490.00 | 820.00 | 834.20 | 0.00 | - | 1 | 4 | 90.44% |
| MSTR241115C00430000 | 2024-03-21 11:56AM EDT | 2024-11-15 | 1,260.00 | 780.00 | 798.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117C00430000 | 2024-03-26 1:43PM EDT | 2025-01-17 | 1,492.97 | 860.00 | 876.55 | 0.00 | - | 2 | 28 | 112.43% |
| MSTR250221C00430000 | 2024-03-12 12:37PM EDT | 2025-02-21 | 1,101.38 | 1,158.85 | 1,183.85 | 0.00 | - | 1 | 3 | 346.49% |
| MSTR251219C00430000 | 2024-04-16 1:52PM EDT | 2025-12-19 | 926.03 | 926.00 | 946.00 | 0.00 | - | 3 | 35 | 107.41% |
| MSTR260116C00430000 | 2024-03-15 9:34AM EDT | 2026-01-16 | 1,249.00 | 1,146.00 | 1,166.00 | 0.00 | - | 1 | 4 | 224.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00430000 | 2024-04-29 10:30AM EDT | 2024-06-21 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 50.00% |
| MSTR240719P00430000 | 2024-05-01 10:10AM EDT | 2024-07-19 | 8.81 | 2.64 | 0.00 | 0.00 | - | 1 | 42 | 104.59% |
| MSTR240816P00430000 | 2024-04-19 9:50AM EDT | 2024-08-16 | 13.87 | 4.95 | 10.25 | 0.00 | - | 1 | 53 | 117.71% |
| MSTR241018P00430000 | 2024-03-05 1:54PM EDT | 2024-10-18 | 23.65 | 18.00 | 25.10 | 0.00 | - | 10 | 10 | 116.75% |
| MSTR241115P00430000 | 2024-03-12 2:14PM EDT | 2024-11-15 | 26.74 | 19.50 | 27.15 | 0.00 | - | 6 | 2 | 110.20% |
| MSTR250117P00430000 | 2024-03-26 11:48AM EDT | 2025-01-17 | 36.50 | 37.80 | 42.20 | 0.00 | - | 1 | 65 | 111.73% |
| MSTR250221P00430000 | 2024-03-18 9:41AM EDT | 2025-02-21 | 43.94 | 44.00 | 52.95 | 0.00 | - | 1 | 1 | 111.54% |
| MSTR251219P00430000 | 2024-04-26 3:02PM EDT | 2025-12-19 | 85.35 | 75.00 | 85.00 | 0.00 | - | 10 | 17 | 94.10% |
| MSTR260116P00430000 | 2023-12-04 10:38AM EDT | 2026-01-16 | 112.00 | 115.55 | 120.55 | 0.00 | - | 10 | 10 | 109.25% |
© 2024 Yahoo. All rights reserved.