MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00870000 | 2024-04-26 11:30AM EDT | 2024-05-10 | 378.03 | 413.20 | 425.90 | +28.40 | +8.12% | 2 | 27 | 129.01% |
| MSTR240517C00870000 | 2024-04-18 1:20PM EDT | 2024-05-17 | 391.80 | 420.80 | 434.00 | 0.00 | - | 1 | 2 | 126.20% |
| MSTR240621C00870000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 517.19 | 465.45 | 476.70 | 0.00 | - | 2 | 202 | 122.23% |
| MSTR240719C00870000 | 2024-03-14 10:06AM EDT | 2024-07-19 | 935.00 | 681.55 | 698.60 | 0.00 | - | 1 | 12 | 235.29% |
| MSTR240816C00870000 | 2024-03-19 11:25AM EDT | 2024-08-16 | 570.20 | 476.00 | 490.00 | 0.00 | - | 3 | 4 | 93.56% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 2024-11-15 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 223.23% |
| MSTR250117C00870000 | 2024-04-08 10:02AM EDT | 2025-01-17 | 872.00 | 628.75 | 646.00 | 0.00 | - | 4 | 367 | 114.20% |
| MSTR250221C00870000 | 2024-04-19 10:46AM EDT | 2025-02-21 | 601.00 | 644.00 | 662.00 | 0.00 | - | 1 | 4 | 112.34% |
| MSTR251219C00870000 | 2024-04-02 10:13AM EDT | 2025-12-19 | 965.12 | 754.00 | 772.00 | 0.00 | - | 1 | 60 | 105.04% |
| MSTR260116C00870000 | 2024-04-16 3:08PM EDT | 2026-01-16 | 760.00 | 764.00 | 780.00 | 0.00 | - | 1 | 267 | 104.82% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00870000 | 2024-04-25 3:14PM EDT | 2024-05-03 | 2.20 | 0.51 | 2.40 | 0.00 | - | 35 | 48 | 136.33% |
| MSTR240510P00870000 | 2024-04-26 1:03PM EDT | 2024-05-10 | 5.25 | 4.00 | 6.45 | -24.65 | -82.44% | 1 | 2 | 120.65% |
| MSTR240517P00870000 | 2024-04-26 12:49PM EDT | 2024-05-17 | 13.75 | 11.30 | 12.70 | -1.75 | -11.29% | 14 | 18 | 119.00% |
| MSTR240524P00870000 | 2024-04-24 11:41AM EDT | 2024-05-24 | 23.65 | 18.10 | 21.85 | 0.00 | - | 1 | 19 | 118.47% |
| MSTR240621P00870000 | 2024-04-24 11:53AM EDT | 2024-06-21 | 54.25 | 50.25 | 53.15 | 0.00 | - | 6 | 27 | 116.09% |
| MSTR240719P00870000 | 2024-04-18 2:07PM EDT | 2024-07-19 | 101.90 | 76.10 | 82.80 | 0.00 | - | 6 | 12 | 113.96% |
| MSTR240816P00870000 | 2024-03-25 11:34AM EDT | 2024-08-16 | 97.80 | 103.60 | 109.70 | 0.00 | - | 5 | 8 | 113.83% |
| MSTR241115P00870000 | 2024-04-22 12:07PM EDT | 2024-11-15 | 169.25 | 164.10 | 173.30 | 0.00 | - | 2 | 5 | 108.97% |
| MSTR250117P00870000 | 2024-04-08 10:58AM EDT | 2025-01-17 | 182.00 | 188.00 | 203.75 | 0.00 | - | 16 | 17 | 104.38% |
| MSTR250221P00870000 | 2024-02-27 1:51PM EDT | 2025-02-21 | 256.29 | 185.00 | 194.30 | 0.00 | - | - | 1 | 96.15% |
| MSTR260116P00870000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 258.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
© 2024 Yahoo. All rights reserved.