MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:1000.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01000000 | 2024-05-02 11:10AM EDT | 2024-05-03 | 108.45 | 103.85 | 113.60 | +42.45 | +64.32% | 49 | 127 | 133.25% |
| MSTR240510C01000000 | 2024-05-02 10:56AM EDT | 2024-05-10 | 117.38 | 126.05 | 137.55 | +30.38 | +34.92% | 3 | 34 | 108.64% |
| MSTR240517C01000000 | 2024-05-02 11:02AM EDT | 2024-05-17 | 146.50 | 147.00 | 160.90 | +26.35 | +21.93% | 3 | 92 | 109.98% |
| MSTR240524C01000000 | 2024-04-25 9:58AM EDT | 2024-05-24 | 294.85 | 166.20 | 179.35 | 0.00 | - | 2 | 3 | 111.11% |
| MSTR240531C01000000 | 2024-05-02 11:03AM EDT | 2024-05-31 | 189.04 | 180.00 | 190.55 | -5.96 | -3.06% | 5 | 68 | 108.39% |
| MSTR240621C01000000 | 2024-05-02 11:17AM EDT | 2024-06-21 | 238.00 | 221.30 | 236.70 | +33.89 | +16.60% | 21 | 1,140 | 112.56% |
| MSTR240719C01000000 | 2024-05-02 11:31AM EDT | 2024-07-19 | 280.00 | 268.35 | 280.65 | +44.92 | +19.11% | 8 | 1,076 | 114.98% |
| MSTR240816C01000000 | 2024-05-01 11:48AM EDT | 2024-08-16 | 269.80 | 304.35 | 321.45 | 0.00 | - | 3 | 50 | 116.73% |
| MSTR241018C01000000 | 2024-05-01 1:50PM EDT | 2024-10-18 | 337.50 | 362.15 | 374.15 | 0.00 | - | 12 | 39 | 113.38% |
| MSTR241115C01000000 | 2024-05-02 11:17AM EDT | 2024-11-15 | 396.02 | 382.65 | 396.85 | +27.91 | +7.58% | 3 | 66 | 112.71% |
| MSTR250117C01000000 | 2024-05-02 10:47AM EDT | 2025-01-17 | 420.00 | 420.05 | 435.65 | +35.00 | +9.09% | 5 | 669 | 110.11% |
| MSTR250221C01000000 | 2024-04-30 3:55PM EDT | 2025-02-21 | 425.00 | 438.30 | 457.15 | 0.00 | - | 2 | 26 | 109.34% |
| MSTR251219C01000000 | 2024-05-01 2:17PM EDT | 2025-12-19 | 536.00 | 554.00 | 576.00 | 0.00 | - | 8 | 139 | 102.96% |
| MSTR260116C01000000 | 2024-05-02 10:47AM EDT | 2026-01-16 | 560.00 | 562.00 | 579.90 | +18.00 | +3.32% | 1 | 677 | 101.99% |
| MSTR260618C01000000 | 2024-05-01 9:56AM EDT | 2026-06-18 | 548.63 | 604.00 | 624.00 | 0.00 | - | 1 | 52 | 100.44% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01000000 | 2024-05-02 12:07PM EDT | 2024-05-03 | 3.75 | 3.00 | 3.80 | -18.05 | -85.06% | 771 | 920 | 97.92% |
| MSTR240510P01000000 | 2024-05-02 12:02PM EDT | 2024-05-10 | 24.50 | 24.20 | 26.10 | -29.50 | -54.63% | 104 | 197 | 95.56% |
| MSTR240517P01000000 | 2024-05-02 11:44AM EDT | 2024-05-17 | 44.60 | 42.10 | 47.50 | -30.45 | -40.57% | 31 | 366 | 97.74% |
| MSTR240524P01000000 | 2024-05-02 9:35AM EDT | 2024-05-24 | 60.00 | 60.65 | 67.20 | -14.41 | -19.37% | 3 | 136 | 101.51% |
| MSTR240531P01000000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 93.71 | 74.00 | 80.00 | 0.00 | - | 7 | 51 | 100.58% |
| MSTR240621P01000000 | 2024-05-02 10:52AM EDT | 2024-06-21 | 121.88 | 113.95 | 118.85 | -23.12 | -15.94% | 1 | 221 | 103.75% |
| MSTR240719P01000000 | 2024-05-02 11:02AM EDT | 2024-07-19 | 162.00 | 155.80 | 161.60 | -20.60 | -11.28% | 2 | 110 | 106.17% |
| MSTR240816P01000000 | 2024-05-01 2:22PM EDT | 2024-08-16 | 209.62 | 191.15 | 195.65 | 0.00 | - | 4 | 53 | 107.36% |
| MSTR241018P01000000 | 2024-05-01 2:51PM EDT | 2024-10-18 | 246.00 | 238.25 | 245.45 | 0.00 | - | 4 | 94 | 103.25% |
| MSTR241115P01000000 | 2024-04-30 12:44PM EDT | 2024-11-15 | 275.00 | 255.00 | 265.05 | 0.00 | - | 2 | 70 | 102.03% |
| MSTR250117P01000000 | 2024-05-02 10:41AM EDT | 2025-01-17 | 298.49 | 286.05 | 294.45 | +1.18 | +0.40% | 2 | 171 | 98.18% |
| MSTR250221P01000000 | 2024-05-01 9:34AM EDT | 2025-02-21 | 333.02 | 298.00 | 313.50 | 0.00 | - | 2 | 17 | 96.73% |
| MSTR251219P01000000 | 2024-04-26 10:57AM EDT | 2025-12-19 | 375.00 | 386.00 | 399.40 | 0.00 | - | 15 | 28 | 86.58% |
| MSTR260116P01000000 | 2024-05-01 2:42PM EDT | 2026-01-16 | 406.65 | 392.00 | 408.00 | 0.00 | - | 2 | 144 | 86.19% |
| MSTR260618P01000000 | 2024-05-02 12:08PM EDT | 2026-06-18 | 424.53 | 418.60 | 435.60 | -9.97 | -2.29% | 2 | 22 | 82.53% |
© 2024 Yahoo. All rights reserved.