MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00480000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 598.05 | 693.20 | 712.00 | 0.00 | - | 3 | 17 | 126.93% |
| MSTR240719C00480000 | 2024-03-05 1:32PM EDT | 2024-07-19 | 717.00 | 1,142.40 | 1,162.00 | 0.00 | - | 1 | 13 | 946.37% |
| MSTR241018C00480000 | 2024-03-12 10:36AM EDT | 2024-10-18 | 1,089.21 | 1,070.00 | 1,090.10 | 0.00 | - | 2 | 2 | 447.25% |
| MSTR241115C00480000 | 2024-03-19 9:44AM EDT | 2024-11-15 | 858.50 | 776.00 | 793.15 | 0.00 | - | 1 | 1 | 149.77% |
| MSTR250117C00480000 | 2024-04-01 12:38PM EDT | 2025-01-17 | 1,199.00 | 686.00 | 700.00 | 0.00 | - | 1 | 90 | 0.00% |
| MSTR250221C00480000 | 2024-05-01 9:35AM EDT | 2025-02-21 | 640.75 | 757.15 | 774.00 | 0.00 | - | 2 | 4 | 109.56% |
| MSTR251219C00480000 | 2024-03-28 1:32PM EDT | 2025-12-19 | 1,374.00 | 930.00 | 948.00 | 0.00 | - | 8 | 13 | 150.54% |
| MSTR260116C00480000 | 2024-03-28 10:25AM EDT | 2026-01-16 | 1,488.00 | 936.00 | 956.00 | 0.00 | - | 5 | 30 | 150.27% |
| MSTR260618C00480000 | 2024-02-29 10:33AM EDT | 2026-06-18 | 700.00 | 1,372.00 | 1,392.00 | 0.00 | - | - | 2 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00480000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 1.40 | 0.50 | 3.50 | -0.07 | -4.76% | 1 | 49 | 125.88% |
| MSTR240719P00480000 | 2024-05-03 11:48AM EDT | 2024-07-19 | 8.00 | 2.15 | 6.80 | 0.00 | - | 2 | 57 | 110.96% |
| MSTR240816P00480000 | 2024-05-06 3:11PM EDT | 2024-08-16 | 11.96 | 4.85 | 11.25 | 0.00 | - | 1 | 80 | 104.76% |
| MSTR241018P00480000 | 2024-04-01 1:33PM EDT | 2024-10-18 | 33.30 | 31.60 | 38.75 | 0.00 | - | 1 | 74 | 118.25% |
| MSTR241115P00480000 | 2024-04-11 9:34AM EDT | 2024-11-15 | 27.25 | 22.60 | 28.65 | 0.00 | - | 1 | 7 | 99.39% |
| MSTR250117P00480000 | 2024-04-30 3:58PM EDT | 2025-01-17 | 60.00 | 36.75 | 45.00 | 0.00 | - | 3 | 119 | 99.15% |
| MSTR250221P00480000 | 2024-02-14 1:28PM EDT | 2025-02-21 | 70.40 | 42.50 | 62.50 | 0.00 | - | 3 | 3 | 101.19% |
| MSTR251219P00480000 | 2024-04-12 3:10PM EDT | 2025-12-19 | 87.50 | 96.00 | 104.00 | 0.00 | - | 1 | 90 | 91.68% |
| MSTR260116P00480000 | 2024-03-28 11:09AM EDT | 2026-01-16 | 102.47 | 102.00 | 114.50 | 0.00 | - | 1 | 12 | 92.93% |
© 2024 Yahoo. All rights reserved.