MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:1140.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01140000 | 2024-05-02 11:52AM EDT | 2024-05-10 | 55.50 | 61.00 | 68.50 | +17.50 | +46.05% | 12 | 7 | 100.18% |
| MSTR240517C01140000 | 2024-05-01 1:58PM EDT | 2024-05-17 | 65.91 | 85.50 | 92.30 | 0.00 | - | 2 | 5 | 100.80% |
| MSTR240531C01140000 | 2024-05-02 11:00AM EDT | 2024-05-31 | 111.18 | 123.00 | 134.95 | +12.68 | +12.87% | 3 | 10 | 104.81% |
| MSTR240621C01140000 | 2024-05-02 10:56AM EDT | 2024-06-21 | 155.74 | 174.35 | 183.95 | -5.78 | -3.58% | 3 | 18 | 110.57% |
| MSTR240719C01140000 | 2024-04-24 2:49PM EDT | 2024-07-19 | 202.35 | 220.60 | 234.95 | -148.47 | -42.32% | 1 | 5 | 112.60% |
| MSTR240816C01140000 | 2024-04-30 2:22PM EDT | 2024-08-16 | 261.85 | 265.10 | 279.30 | 0.00 | - | 1 | 3 | 115.67% |
| MSTR241018C01140000 | 2024-04-22 12:09PM EDT | 2024-10-18 | 488.69 | 324.55 | 338.05 | 0.00 | - | 1 | 10 | 112.12% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 2024-11-15 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 279.03% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 2025-01-17 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 265.89% |
| MSTR250221C01140000 | 2024-03-04 4:26PM EDT | 2025-02-21 | 641.85 | 820.00 | 840.00 | 0.00 | - | 2 | 2 | 249.09% |
| MSTR260618C01140000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 680.00 | 582.00 | 606.00 | 0.00 | - | 1 | 3 | 98.91% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01140000 | 2024-05-02 1:31PM EDT | 2024-05-03 | 35.60 | 31.20 | 38.90 | -83.15 | -70.02% | 7 | 73 | 83.88% |
| MSTR240510P01140000 | 2024-05-02 11:17AM EDT | 2024-05-10 | 77.88 | 73.95 | 82.00 | -19.14 | -19.73% | 3 | 6 | 100.50% |
| MSTR240517P01140000 | 2024-05-01 2:04PM EDT | 2024-05-17 | 146.52 | 99.25 | 107.95 | 0.00 | - | 1 | 20 | 102.61% |
| MSTR240524P01140000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 80.83 | 121.35 | 129.45 | 0.00 | - | 3 | 4 | 104.95% |
| MSTR240531P01140000 | 2024-04-29 1:20PM EDT | 2024-05-31 | 95.90 | 135.05 | 148.00 | 0.00 | - | 3 | 2 | 104.47% |
| MSTR240621P01140000 | 2024-05-01 10:36AM EDT | 2024-06-21 | 231.95 | 180.65 | 188.45 | 0.00 | - | 6 | 11 | 105.99% |
| MSTR240719P01140000 | 2024-05-02 11:08AM EDT | 2024-07-19 | 239.20 | 225.30 | 236.90 | -7.95 | -3.22% | 2 | 2 | 107.86% |
| MSTR240816P01140000 | 2024-04-30 11:08AM EDT | 2024-08-16 | 269.10 | 263.75 | 272.15 | 0.00 | - | 6 | 7 | 108.31% |
| MSTR241018P01140000 | 2024-04-26 12:37PM EDT | 2024-10-18 | 294.10 | 314.35 | 325.55 | 0.00 | - | 9 | 14 | 103.69% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 2025-01-17 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 80.90% |
| MSTR250221P01140000 | 2024-03-11 9:39AM EDT | 2025-02-21 | 342.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR251219P01140000 | 2024-03-18 10:29AM EDT | 2025-12-19 | 442.00 | 472.00 | 491.95 | 0.00 | - | 2 | 3 | 86.44% |
| MSTR260116P01140000 | 2024-03-13 3:10PM EDT | 2026-01-16 | 415.00 | 410.05 | 430.00 | 0.00 | - | 1 | 0 | 72.53% |
© 2024 Yahoo. All rights reserved.