MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:1150.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01150000 | 2024-05-02 11:55AM EDT | 2024-05-03 | 16.00 | 15.80 | 17.90 | +8.50 | +113.33% | 303 | 358 | 108.72% |
| MSTR240510C01150000 | 2024-05-02 11:55AM EDT | 2024-05-10 | 53.35 | 51.30 | 55.30 | +20.85 | +64.15% | 97 | 60 | 106.77% |
| MSTR240517C01150000 | 2024-05-02 11:38AM EDT | 2024-05-17 | 80.06 | 77.65 | 82.15 | +20.06 | +33.43% | 65 | 917 | 109.22% |
| MSTR240524C01150000 | 2024-05-02 9:32AM EDT | 2024-05-24 | 88.45 | 98.00 | 105.50 | +13.45 | +17.93% | 1 | 3 | 110.93% |
| MSTR240531C01150000 | 2024-04-30 12:31PM EDT | 2024-05-31 | 90.00 | 111.50 | 123.00 | -21.67 | -19.41% | 3 | 7 | 109.44% |
| MSTR240621C01150000 | 2024-05-01 1:54PM EDT | 2024-06-21 | 143.81 | 159.25 | 168.35 | 0.00 | - | 5 | 80 | 112.35% |
| MSTR240719C01150000 | 2024-04-30 2:54PM EDT | 2024-07-19 | 219.60 | 210.45 | 220.50 | 0.00 | - | 4 | 29 | 115.84% |
| MSTR240816C01150000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 255.38 | 250.65 | 259.55 | 0.00 | - | 3 | 19 | 116.60% |
| MSTR241018C01150000 | 2024-04-30 12:06PM EDT | 2024-10-18 | 315.60 | 306.95 | 322.05 | 0.00 | - | 1 | 11 | 113.16% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 2024-11-15 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 227.44% |
| MSTR250117C01150000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 367.82 | 372.20 | 386.80 | 0.00 | - | 2 | 13 | 110.10% |
| MSTR250221C01150000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 478.73 | 392.25 | 410.00 | 0.00 | - | 2 | 4 | 109.39% |
| MSTR251219C01150000 | 2024-04-30 10:26AM EDT | 2025-12-19 | 555.00 | 518.00 | 538.00 | 0.00 | - | 3 | 6 | 103.15% |
| MSTR260116C01150000 | 2024-04-22 10:52AM EDT | 2026-01-16 | 687.00 | 524.00 | 544.00 | 0.00 | - | 1 | 18 | 102.09% |
| MSTR260618C01150000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 1,291.46 | 696.00 | 716.00 | 0.00 | - | 1 | 3 | 127.69% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01150000 | 2024-05-02 11:53AM EDT | 2024-05-03 | 59.70 | 53.50 | 60.00 | -39.09 | -39.57% | 58 | 135 | 75.79% |
| MSTR240510P01150000 | 2024-05-02 11:55AM EDT | 2024-05-10 | 94.00 | 89.70 | 95.00 | -17.34 | -15.57% | 15 | 35 | 92.37% |
| MSTR240517P01150000 | 2024-05-02 9:39AM EDT | 2024-05-17 | 140.28 | 114.25 | 120.85 | +6.50 | +4.86% | 11 | 108 | 97.06% |
| MSTR240524P01150000 | 2024-04-30 3:01PM EDT | 2024-05-24 | 151.88 | 135.65 | 143.40 | 0.00 | - | 12 | 13 | 100.95% |
| MSTR240531P01150000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 204.87 | 148.35 | 160.45 | 0.00 | - | 1 | 13 | 100.20% |
| MSTR240621P01150000 | 2024-05-02 11:14AM EDT | 2024-06-21 | 195.07 | 195.70 | 198.80 | -9.74 | -4.76% | 1 | 31 | 102.98% |
| MSTR240719P01150000 | 2024-05-02 11:14AM EDT | 2024-07-19 | 241.80 | 241.15 | 247.20 | -45.60 | -15.87% | 1 | 92 | 105.87% |
| MSTR240816P01150000 | 2024-05-02 11:05AM EDT | 2024-08-16 | 282.20 | 276.75 | 283.90 | +6.00 | +2.17% | 4 | 5 | 106.44% |
| MSTR241018P01150000 | 2024-04-30 11:01AM EDT | 2024-10-18 | 328.00 | 328.05 | 339.30 | 0.00 | - | 2 | 5 | 102.82% |
| MSTR241115P01150000 | 2024-04-30 11:34AM EDT | 2024-11-15 | 360.13 | 345.50 | 360.50 | 0.00 | - | 22 | 22 | 101.53% |
| MSTR250117P01150000 | 2024-05-02 9:59AM EDT | 2025-01-17 | 401.37 | 378.15 | 389.05 | +6.37 | +1.61% | 1 | 7 | 97.15% |
| MSTR251219P01150000 | 2024-05-01 10:06AM EDT | 2025-12-19 | 502.43 | 486.00 | 500.65 | -12.34 | -2.40% | 1 | 4 | 85.73% |
| MSTR260116P01150000 | 2024-04-30 11:05AM EDT | 2026-01-16 | 490.00 | 492.00 | 505.20 | 0.00 | - | 1 | 14 | 84.83% |
| MSTR260618P01150000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 474.00 | 426.00 | 446.00 | 0.00 | - | 1 | 1 | 65.12% |
© 2024 Yahoo. All rights reserved.