MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00880000 | 2024-05-02 10:13AM EDT | 2024-05-03 | 178.00 | 240.00 | 257.00 | -229.21 | -56.29% | 1 | 1 | 353.93% |
| MSTR240517C00880000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 319.55 | 255.30 | 270.80 | 0.00 | - | 26 | 27 | 107.63% |
| MSTR240621C00880000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 283.00 | 308.00 | 324.00 | 0.00 | - | 10 | 436 | 110.24% |
| MSTR240719C00880000 | 2024-04-22 11:31AM EDT | 2024-07-19 | 494.64 | 348.35 | 359.20 | 0.00 | - | 7 | 45 | 112.70% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 2024-08-16 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 284.60% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 2024-10-18 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 111.18% |
| MSTR241115C00880000 | 2024-04-29 2:27PM EDT | 2024-11-15 | 602.85 | 450.00 | 465.35 | 0.00 | - | 1 | 3 | 111.40% |
| MSTR250117C00880000 | 2024-05-01 11:38AM EDT | 2025-01-17 | 429.50 | 487.20 | 500.00 | 0.00 | - | 1 | 68 | 109.23% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 2025-02-21 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 350.25% |
| MSTR251219C00880000 | 2024-03-15 12:28PM EDT | 2025-12-19 | 1,088.00 | 910.00 | 930.00 | 0.00 | - | 1 | 23 | 195.90% |
| MSTR260116C00880000 | 2024-05-01 11:37AM EDT | 2026-01-16 | 555.00 | 620.00 | 640.00 | 0.00 | - | 1 | 41 | 102.09% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 2026-06-18 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00880000 | 2024-05-02 2:16PM EDT | 2024-05-03 | 0.29 | 0.12 | 0.90 | -1.81 | -86.19% | 7 | 45 | 214.36% |
| MSTR240510P00880000 | 2024-05-02 3:38PM EDT | 2024-05-10 | 5.06 | 4.20 | 5.05 | -4.84 | -48.89% | 16 | 22 | 111.18% |
| MSTR240517P00880000 | 2024-05-02 3:41PM EDT | 2024-05-17 | 15.82 | 13.85 | 15.45 | -13.65 | -46.32% | 8 | 36 | 110.05% |
| MSTR240524P00880000 | 2024-05-02 12:32PM EDT | 2024-05-24 | 28.70 | 23.30 | 27.15 | -10.30 | -26.41% | 1 | 18 | 109.21% |
| MSTR240531P00880000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 48.13 | 30.15 | 38.50 | 0.00 | - | 3 | 21 | 107.16% |
| MSTR240621P00880000 | 2024-05-02 9:43AM EDT | 2024-06-21 | 73.10 | 61.25 | 65.80 | -4.96 | -6.35% | 4 | 34 | 107.68% |
| MSTR240719P00880000 | 2024-04-23 1:44PM EDT | 2024-07-19 | 76.05 | 96.30 | 101.85 | 0.00 | - | 4 | 29 | 109.37% |
| MSTR240816P00880000 | 2024-04-17 11:59AM EDT | 2024-08-16 | 145.10 | 125.30 | 132.85 | 0.00 | - | 2 | 10 | 109.95% |
| MSTR241018P00880000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 185.00 | 166.70 | 177.25 | 0.00 | - | 1 | 8 | 105.08% |
| MSTR241115P00880000 | 2024-04-16 11:40AM EDT | 2024-11-15 | 181.95 | 183.95 | 195.95 | 0.00 | - | 2 | 5 | 104.30% |
| MSTR250117P00880000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 227.44 | 213.95 | 221.95 | 0.00 | - | 1 | 9 | 100.29% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 2025-02-21 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 100.95% |
| MSTR260116P00880000 | 2024-03-18 10:07AM EDT | 2026-01-16 | 293.00 | 309.60 | 330.00 | 0.00 | - | 1 | 1 | 87.66% |
© 2024 Yahoo. All rights reserved.