MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00970000 | 2024-05-01 11:57AM EDT | 2024-05-10 | 97.90 | 165.00 | 177.50 | 0.00 | - | 1 | 2 | 98.92% |
| MSTR240517C00970000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 178.05 | 184.20 | 196.05 | 0.00 | - | 4 | 5 | 104.64% |
| MSTR240621C00970000 | 2024-04-30 12:06PM EDT | 2024-06-21 | 243.55 | 254.30 | 265.60 | 0.00 | - | 3 | 7 | 109.58% |
| MSTR240719C00970000 | 2024-03-05 11:01AM EDT | 2024-07-19 | 519.35 | 859.40 | 875.80 | 0.00 | - | 3 | 6 | 497.21% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 2024-08-16 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 363.05% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 318.91% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 2025-01-17 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 139.14% |
| MSTR250221C00970000 | 2024-03-04 4:49PM EDT | 2025-02-21 | 678.08 | 894.00 | 914.00 | 0.00 | - | 1 | 0 | 275.47% |
| MSTR251219C00970000 | 2024-03-11 1:44PM EDT | 2025-12-19 | 1,041.00 | 948.00 | 968.00 | 0.00 | - | 1 | 3 | 217.86% |
| MSTR260116C00970000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 580.00 | 590.00 | 610.00 | 0.00 | - | 1 | 69 | 101.45% |
| MSTR260618C00970000 | 2024-03-20 3:02PM EDT | 2026-06-18 | 981.00 | 682.00 | 702.00 | 0.00 | - | 8 | 0 | 110.83% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00970000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.98 | 0.68 | 1.27 | -11.02 | -91.83% | 43 | 81 | 154.35% |
| MSTR240510P00970000 | 2024-05-02 2:27PM EDT | 2024-05-10 | 14.00 | 12.15 | 15.25 | -19.90 | -58.70% | 6 | 28 | 103.99% |
| MSTR240517P00970000 | 2024-05-02 3:07PM EDT | 2024-05-17 | 32.62 | 29.00 | 35.60 | -15.88 | -32.74% | 53 | 33 | 107.08% |
| MSTR240524P00970000 | 2024-05-01 9:34AM EDT | 2024-05-24 | 82.70 | 44.30 | 50.15 | 0.00 | - | 1 | 6 | 106.40% |
| MSTR240621P00970000 | 2024-05-01 2:59PM EDT | 2024-06-21 | 109.70 | 93.00 | 100.60 | 0.00 | - | 9 | 133 | 106.94% |
| MSTR240719P00970000 | 2024-05-02 2:18PM EDT | 2024-07-19 | 138.97 | 136.60 | 143.00 | +10.57 | +8.23% | 26 | 2 | 109.83% |
| MSTR240816P00970000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 157.47 | 166.35 | 175.40 | 0.00 | - | 1 | 4 | 109.13% |
| MSTR241115P00970000 | 2024-04-23 11:23AM EDT | 2024-11-15 | 208.40 | 230.50 | 244.35 | 0.00 | - | 2 | 4 | 103.63% |
| MSTR250117P00970000 | 2024-04-22 11:40AM EDT | 2025-01-17 | 252.63 | 263.80 | 272.80 | 0.00 | - | 6 | 5 | 99.87% |
| MSTR250221P00970000 | 2024-03-26 12:32PM EDT | 2025-02-21 | 224.00 | 262.05 | 276.50 | 0.00 | - | 1 | 1 | 94.05% |
| MSTR251219P00970000 | 2024-03-28 9:35AM EDT | 2025-12-19 | 305.00 | 342.00 | 358.00 | 0.00 | - | 5 | 4 | 83.36% |
| MSTR260618P00970000 | 2024-02-29 2:31PM EDT | 2026-06-18 | 415.75 | 344.00 | 362.00 | 0.00 | - | - | 1 | 73.59% |
© 2024 Yahoo. All rights reserved.