MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:1180.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01180000 | 2024-05-02 1:54PM EDT | 2024-05-03 | 11.80 | 10.35 | 12.35 | +6.95 | +143.30% | 127 | 174 | 83.79% |
| MSTR240510C01180000 | 2024-05-02 1:31PM EDT | 2024-05-10 | 50.00 | 46.00 | 51.05 | +24.00 | +92.31% | 10 | 32 | 95.35% |
| MSTR240517C01180000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 60.97 | 74.00 | 80.70 | 0.00 | - | 3 | 8 | 102.21% |
| MSTR240524C01180000 | 2024-04-19 12:46PM EDT | 2024-05-24 | 187.75 | 96.60 | 103.75 | 0.00 | - | 1 | 1 | 105.37% |
| MSTR240621C01180000 | 2024-05-01 9:36AM EDT | 2024-06-21 | 129.75 | 160.00 | 168.75 | 0.00 | - | 1 | 11 | 108.78% |
| MSTR240719C01180000 | 2024-04-30 10:06AM EDT | 2024-07-19 | 245.00 | 209.90 | 221.75 | 0.00 | - | 1 | 7 | 112.12% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 2024-08-16 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 149.17% |
| MSTR241018C01180000 | 2024-05-01 9:32AM EDT | 2024-10-18 | 250.00 | 312.25 | 325.80 | 0.00 | - | 4 | 3 | 111.00% |
| MSTR241115C01180000 | 2024-04-30 9:51AM EDT | 2024-11-15 | 388.64 | 336.20 | 347.35 | 0.00 | - | 2 | 2 | 110.08% |
| MSTR250117C01180000 | 2024-04-22 12:09PM EDT | 2025-01-17 | 545.00 | 378.00 | 390.25 | 0.00 | - | 1 | 31 | 107.80% |
| MSTR250221C01180000 | 2024-04-02 10:49AM EDT | 2025-02-21 | 767.60 | 365.80 | 382.00 | 0.00 | - | - | 2 | 98.50% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 585.00 | 524.00 | 542.00 | 0.00 | - | - | 1 | 100.66% |
| MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 2026-01-16 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 209.19% |
| MSTR260618C01180000 | 2024-04-16 3:57PM EDT | 2026-06-18 | 697.90 | 574.00 | 596.00 | 0.00 | - | 1 | 8 | 97.90% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01180000 | 2024-05-02 11:45AM EDT | 2024-05-03 | 84.00 | 58.20 | 65.20 | -83.00 | -49.70% | 10 | 29 | 99.44% |
| MSTR240510P01180000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 154.87 | 93.95 | 101.40 | 0.00 | - | 30 | 29 | 100.08% |
| MSTR240517P01180000 | 2024-05-01 9:33AM EDT | 2024-05-17 | 201.46 | 122.45 | 130.60 | 0.00 | - | 5 | 23 | 105.73% |
| MSTR240524P01180000 | 2024-04-23 1:01PM EDT | 2024-05-24 | 101.95 | 142.90 | 152.70 | 0.00 | - | 2 | 2 | 106.94% |
| MSTR240531P01180000 | 2024-04-24 10:21AM EDT | 2024-05-31 | 123.00 | 160.05 | 170.00 | 0.00 | - | 1 | 2 | 106.92% |
| MSTR240607P01180000 | 2024-04-26 1:49PM EDT | 2024-06-07 | 147.22 | 177.00 | 187.00 | 0.00 | - | 4 | 4 | 108.07% |
| MSTR240621P01180000 | 2024-05-02 11:25AM EDT | 2024-06-21 | 212.70 | 204.30 | 212.65 | -31.95 | -13.06% | 4 | 13 | 107.75% |
| MSTR240719P01180000 | 2024-05-02 9:31AM EDT | 2024-07-19 | 281.60 | 248.95 | 258.50 | -11.07 | -3.78% | 2 | 10 | 108.29% |
| MSTR240816P01180000 | 2024-04-30 10:10AM EDT | 2024-08-16 | 281.50 | 286.10 | 297.65 | 0.00 | - | 2 | 5 | 108.94% |
| MSTR241018P01180000 | 2024-04-30 2:09PM EDT | 2024-10-18 | 366.35 | 338.40 | 350.85 | 0.00 | - | 2 | 2 | 104.13% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 377.60 | 360.30 | 371.65 | 0.00 | - | 4 | 3 | 103.22% |
| MSTR250117P01180000 | 2024-04-30 12:17PM EDT | 2025-01-17 | 415.58 | 394.50 | 404.35 | 0.00 | - | 1 | 1 | 99.20% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 2025-02-21 | 369.75 | 408.75 | 422.65 | 0.00 | - | 1 | 0 | 97.45% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 2025-12-19 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 83.10% |
| MSTR260116P01180000 | 2024-04-01 9:33AM EDT | 2026-01-16 | 461.40 | 536.00 | 553.90 | 0.00 | - | 2 | 5 | 91.61% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 81.76% |
© 2024 Yahoo. All rights reserved.