MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00740000 | 2024-03-27 9:45AM EDT | 2024-05-17 | 1,193.45 | 478.00 | 492.75 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240621C00740000 | 2024-04-05 9:42AM EDT | 2024-06-21 | 930.61 | 567.70 | 579.55 | 0.00 | - | 5 | 16 | 125.73% |
| MSTR240719C00740000 | 2024-04-19 12:18PM EDT | 2024-07-19 | 522.21 | 589.75 | 601.05 | 0.00 | - | 1 | 35 | 123.01% |
| MSTR240816C00740000 | 2024-02-15 1:16PM EDT | 2024-08-16 | 198.88 | 1,110.60 | 1,128.15 | 0.00 | - | 1 | 0 | 496.07% |
| MSTR241018C00740000 | 2024-03-19 9:31AM EDT | 2024-10-18 | 708.00 | 592.35 | 609.15 | 0.00 | - | 1 | 1 | 88.38% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 2024-11-15 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 191.82% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 2025-01-17 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 190.60% |
| MSTR250221C00740000 | 2024-03-18 12:06PM EDT | 2025-02-21 | 1,032.15 | 630.00 | 650.00 | 0.00 | - | 3 | 3 | 83.70% |
| MSTR251219C00740000 | 2024-02-28 1:37PM EDT | 2025-12-19 | 496.43 | 1,202.00 | 1,222.00 | 0.00 | - | 2 | 2 | 279.34% |
| MSTR260116C00740000 | 2024-03-11 1:39PM EDT | 2026-01-16 | 1,145.48 | 1,058.00 | 1,078.00 | 0.00 | - | 1 | 3 | 185.34% |
| MSTR260618C00740000 | 2024-03-11 1:47PM EDT | 2026-06-18 | 1,174.50 | 1,092.00 | 1,112.00 | 0.00 | - | 1 | 2 | 179.90% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00740000 | 2024-04-25 10:20AM EDT | 2024-05-03 | 0.96 | 0.00 | 4.05 | 0.00 | - | 3 | 3 | 195.19% |
| MSTR240510P00740000 | 2024-04-02 3:55PM EDT | 2024-05-10 | 11.75 | 0.68 | 4.25 | 0.00 | - | - | 2 | 142.36% |
| MSTR240517P00740000 | 2024-04-26 12:56PM EDT | 2024-05-17 | 4.55 | 2.34 | 5.00 | -1.84 | -28.79% | 2 | 15 | 124.27% |
| MSTR240524P00740000 | 2024-04-22 9:57AM EDT | 2024-05-24 | 12.50 | 6.40 | 12.00 | 0.00 | - | 1 | 3 | 128.93% |
| MSTR240531P00740000 | 2024-04-23 12:55PM EDT | 2024-05-31 | 12.00 | 9.85 | 13.85 | 0.00 | - | 2 | 6 | 122.17% |
| MSTR240621P00740000 | 2024-04-12 9:46AM EDT | 2024-06-21 | 23.77 | 24.10 | 27.35 | 0.00 | - | 1 | 53 | 118.52% |
| MSTR240719P00740000 | 2024-03-11 3:54PM EDT | 2024-07-19 | 71.04 | 34.45 | 39.85 | 0.00 | - | 8 | 19 | 108.57% |
| MSTR240816P00740000 | 2024-03-21 10:24AM EDT | 2024-08-16 | 63.20 | 79.15 | 87.95 | 0.00 | - | 2 | 17 | 127.99% |
| MSTR241018P00740000 | 2024-04-22 2:48PM EDT | 2024-10-18 | 98.17 | 94.10 | 103.00 | +1.12 | +1.15% | 3 | 8 | 110.28% |
| MSTR241115P00740000 | 2024-04-03 1:37PM EDT | 2024-11-15 | 100.20 | 108.65 | 117.30 | 0.00 | - | 2 | 9 | 109.26% |
| MSTR250117P00740000 | 2024-03-04 4:36PM EDT | 2025-01-17 | 144.79 | 120.05 | 130.90 | 0.00 | - | 1 | 9 | 100.55% |
| MSTR250221P00740000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 169.60 | 131.00 | 141.45 | 0.00 | - | - | 1 | 98.61% |
| MSTR251219P00740000 | 2024-03-26 11:13AM EDT | 2025-12-19 | 202.00 | 216.25 | 232.00 | 0.00 | - | 1 | 6 | 93.01% |
| MSTR260116P00740000 | 2024-03-11 1:00PM EDT | 2026-01-16 | 202.00 | 183.00 | 199.00 | 0.00 | - | 4 | 6 | 82.34% |
| MSTR260618P00740000 | 2024-04-10 1:57PM EDT | 2026-06-18 | 222.45 | 242.00 | 260.00 | 0.00 | - | - | 2 | 87.88% |
© 2024 Yahoo. All rights reserved.