MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00960000 | 2024-05-01 9:35AM EDT | 2024-05-03 | 90.00 | 161.00 | 177.00 | 0.00 | - | 1 | 4 | 255.69% |
| MSTR240517C00960000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 184.80 | 192.00 | 203.50 | 0.00 | - | 1 | 2 | 105.04% |
| MSTR240524C00960000 | 2024-04-30 12:06PM EDT | 2024-05-24 | 201.38 | 206.00 | 221.55 | 0.00 | - | 1 | 2 | 106.77% |
| MSTR240531C00960000 | 2024-04-25 10:41AM EDT | 2024-05-31 | 331.50 | 218.00 | 232.40 | 0.00 | - | - | 1 | 104.68% |
| MSTR240621C00960000 | 2024-04-30 1:58PM EDT | 2024-06-21 | 241.00 | 260.50 | 270.70 | 0.00 | - | 1 | 33 | 109.52% |
| MSTR240719C00960000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 269.55 | 304.35 | 314.90 | 0.00 | - | 9 | 31 | 112.75% |
| MSTR240816C00960000 | 2024-03-12 10:38AM EDT | 2024-08-16 | 772.00 | 691.75 | 701.65 | 0.00 | - | 1 | 2 | 301.52% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 518.35 | 393.95 | 410.00 | 0.00 | - | 1 | 1 | 112.18% |
| MSTR241115C00960000 | 2024-03-11 9:52AM EDT | 2024-11-15 | 748.25 | 700.75 | 715.85 | 0.00 | - | 1 | 2 | 226.53% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 579.93 | 453.85 | 468.00 | 0.00 | - | 1 | 8 | 109.17% |
| MSTR250221C00960000 | 2024-04-09 9:55AM EDT | 2025-02-21 | 741.18 | 469.00 | 488.00 | 0.00 | - | 1 | 2 | 107.83% |
| MSTR251219C00960000 | 2024-02-28 2:22PM EDT | 2025-12-19 | 422.00 | 1,108.00 | 1,128.00 | 0.00 | - | 1 | 2 | 398.11% |
| MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 229.30 | 245.95 | 0.00 | - | 1 | 2 | 26.94% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 197.60% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00960000 | 2024-05-02 3:48PM EDT | 2024-05-03 | 0.70 | 0.55 | 1.00 | -9.48 | -93.12% | 43 | 40 | 157.13% |
| MSTR240510P00960000 | 2024-05-02 3:18PM EDT | 2024-05-10 | 12.45 | 11.00 | 12.80 | -12.25 | -49.60% | 26 | 37 | 103.77% |
| MSTR240517P00960000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 29.50 | 26.55 | 30.55 | -21.10 | -41.70% | 1 | 39 | 105.39% |
| MSTR240524P00960000 | 2024-05-01 9:58AM EDT | 2024-05-24 | 81.68 | 39.35 | 47.10 | 0.00 | - | 1 | 2 | 105.42% |
| MSTR240621P00960000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 114.60 | 88.15 | 96.05 | -8.50 | -6.90% | 1 | 16 | 106.59% |
| MSTR240719P00960000 | 2024-04-30 1:23PM EDT | 2024-07-19 | 152.50 | 128.75 | 136.40 | 0.00 | - | 15 | 17 | 108.45% |
| MSTR240816P00960000 | 2024-05-01 2:30PM EDT | 2024-08-16 | 183.15 | 161.35 | 170.75 | 0.00 | - | 2 | 3 | 109.26% |
| MSTR241018P00960000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 206.10 | 208.30 | 218.45 | 0.00 | - | 10 | 13 | 104.76% |
| MSTR241115P00960000 | 2024-05-01 12:39PM EDT | 2024-11-15 | 257.38 | 227.15 | 238.70 | 0.00 | - | 22 | 309 | 104.05% |
| MSTR250117P00960000 | 2024-04-22 12:09PM EDT | 2025-01-17 | 243.08 | 258.00 | 267.40 | 0.00 | - | 2 | 4 | 99.98% |
| MSTR250221P00960000 | 2024-04-30 9:50AM EDT | 2025-02-21 | 271.32 | 269.90 | 286.00 | 0.00 | - | 32 | 58 | 98.42% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 76.52% |
© 2024 Yahoo. All rights reserved.