MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:1050.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01050000 | 2024-05-02 2:11PM EDT | 2024-05-03 | 87.95 | 78.30 | 87.00 | +61.35 | +230.64% | 117 | 95 | 56.74% |
| MSTR240510C01050000 | 2024-05-02 2:07PM EDT | 2024-05-10 | 121.00 | 106.00 | 116.75 | +46.00 | +61.33% | 9 | 32 | 90.75% |
| MSTR240517C01050000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 143.90 | 132.10 | 142.35 | +47.90 | +49.90% | 8 | 21 | 99.40% |
| MSTR240621C01050000 | 2024-05-01 11:33AM EDT | 2024-06-21 | 165.26 | 214.40 | 224.65 | 0.00 | - | 2 | 18 | 108.66% |
| MSTR240719C01050000 | 2024-05-01 1:30PM EDT | 2024-07-19 | 216.75 | 261.40 | 272.75 | 0.00 | - | 5 | 16 | 111.77% |
| MSTR240816C01050000 | 2024-05-01 1:30PM EDT | 2024-08-16 | 255.25 | 299.25 | 312.65 | 0.00 | - | 3 | 105 | 113.38% |
| MSTR241018C01050000 | 2024-05-02 1:58PM EDT | 2024-10-18 | 373.65 | 357.55 | 369.95 | -113.70 | -23.33% | 10 | 3 | 110.72% |
| MSTR241115C01050000 | 2024-05-02 11:17AM EDT | 2024-11-15 | 376.57 | 379.65 | 396.00 | +26.66 | +7.62% | 3 | 23 | 110.75% |
| MSTR250117C01050000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 384.68 | 417.70 | 431.60 | 0.00 | - | 2 | 12 | 107.49% |
| MSTR250221C01050000 | 2024-04-01 9:35AM EDT | 2025-02-21 | 891.00 | 368.00 | 388.00 | 0.00 | - | 1 | 6 | 87.85% |
| MSTR251219C01050000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 631.13 | 556.00 | 578.00 | 0.00 | - | 1 | 34 | 100.94% |
| MSTR260116C01050000 | 2024-03-18 11:14AM EDT | 2026-01-16 | 1,022.00 | 626.00 | 646.00 | 0.00 | - | 1 | 4 | 114.13% |
| MSTR260618C01050000 | 2024-03-04 12:45PM EDT | 2026-06-18 | 780.00 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 1 | 224.73% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01050000 | 2024-05-02 2:51PM EDT | 2024-05-03 | 4.50 | 4.30 | 5.25 | -42.75 | -90.48% | 290 | 197 | 90.39% |
| MSTR240510P01050000 | 2024-05-02 2:53PM EDT | 2024-05-10 | 32.84 | 30.70 | 34.50 | -47.16 | -58.95% | 133 | 141 | 96.12% |
| MSTR240517P01050000 | 2024-05-02 2:45PM EDT | 2024-05-17 | 58.33 | 56.75 | 60.30 | -44.12 | -43.06% | 44 | 77 | 103.27% |
| MSTR240524P01050000 | 2024-05-02 1:16PM EDT | 2024-05-24 | 79.50 | 74.70 | 81.65 | -24.50 | -23.56% | 3 | 9 | 105.18% |
| MSTR240531P01050000 | 2024-05-01 11:41AM EDT | 2024-05-31 | 136.11 | 89.00 | 96.00 | 0.00 | - | 2 | 6 | 104.12% |
| MSTR240621P01050000 | 2024-05-02 2:04PM EDT | 2024-06-21 | 131.25 | 131.90 | 138.70 | -41.75 | -24.13% | 4 | 44 | 107.23% |
| MSTR240719P01050000 | 2024-05-01 11:57AM EDT | 2024-07-19 | 222.92 | 175.90 | 182.05 | 0.00 | - | 3 | 48 | 108.62% |
| MSTR240816P01050000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 245.37 | 208.80 | 217.35 | 0.00 | - | 13 | 16 | 108.51% |
| MSTR241018P01050000 | 2024-05-02 9:45AM EDT | 2024-10-18 | 283.80 | 258.30 | 269.50 | +0.30 | +0.11% | 2 | 7 | 104.27% |
| MSTR241115P01050000 | 2024-05-01 11:09AM EDT | 2024-11-15 | 322.10 | 278.40 | 289.60 | 0.00 | - | 2 | 6 | 103.37% |
| MSTR250117P01050000 | 2024-05-01 1:50PM EDT | 2025-01-17 | 340.00 | 311.25 | 320.00 | 0.00 | - | 3 | 23 | 99.39% |
| MSTR250221P01050000 | 2024-05-01 10:06AM EDT | 2025-02-21 | 362.27 | 322.55 | 340.00 | 0.00 | - | 1 | 2 | 97.73% |
| MSTR251219P01050000 | 2024-04-04 10:10AM EDT | 2025-12-19 | 435.43 | 414.00 | 432.00 | +99.43 | +29.59% | 1 | 7 | 87.58% |
| MSTR260116P01050000 | 2024-04-04 10:18AM EDT | 2026-01-16 | 340.00 | 420.00 | 435.80 | 0.00 | - | 5 | 5 | 86.61% |
| MSTR260618P01050000 | 2024-05-01 1:48PM EDT | 2026-06-18 | 469.85 | 446.00 | 463.60 | 0.00 | - | 1 | 3 | 82.67% |
© 2024 Yahoo. All rights reserved.