MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:1190.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01190000 | 2024-05-02 11:33AM EDT | 2024-05-03 | 9.00 | 6.80 | 9.45 | +2.45 | +37.40% | 38 | 69 | 104.40% |
| MSTR240510C01190000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 29.40 | 36.00 | 41.60 | +5.90 | +25.11% | 2 | 28 | 102.12% |
| MSTR240517C01190000 | 2024-05-02 12:07PM EDT | 2024-05-17 | 62.75 | 58.30 | 65.10 | +20.75 | +49.40% | 3 | 35 | 102.55% |
| MSTR240524C01190000 | 2024-04-30 12:02PM EDT | 2024-05-24 | 93.00 | 78.05 | 88.00 | 0.00 | - | 6 | 7 | 105.14% |
| MSTR240531C01190000 | 2024-05-02 11:17AM EDT | 2024-05-31 | 109.47 | 98.00 | 105.00 | +11.47 | +11.70% | 2 | 1 | 106.76% |
| MSTR240621C01190000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 141.10 | 143.55 | 152.05 | +22.05 | +18.52% | 1 | 11 | 109.98% |
| MSTR240719C01190000 | 2024-04-30 12:01PM EDT | 2024-07-19 | 203.91 | 193.35 | 204.35 | 0.00 | - | 1 | 1 | 113.32% |
| MSTR240816C01190000 | 2024-05-01 9:46AM EDT | 2024-08-16 | 202.75 | 232.45 | 247.10 | 0.00 | - | 1 | 4 | 114.73% |
| MSTR241018C01190000 | 2024-04-30 12:11PM EDT | 2024-10-18 | 301.38 | 292.85 | 307.95 | 0.00 | - | 2 | 2 | 111.75% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 2024-11-15 | 500.00 | 316.15 | 329.85 | 0.00 | - | 1 | 1 | 110.82% |
| MSTR250117C01190000 | 2024-04-30 11:08AM EDT | 2025-01-17 | 383.80 | 354.00 | 368.65 | 0.00 | - | 1 | 4 | 107.43% |
| MSTR251219C01190000 | 2024-03-06 10:37AM EDT | 2025-12-19 | 602.00 | 932.00 | 952.00 | 0.00 | - | 18 | 18 | 229.14% |
| MSTR260116C01190000 | 2024-03-04 10:43AM EDT | 2026-01-16 | 660.00 | 922.00 | 942.00 | 0.00 | - | 1 | 1 | 219.17% |
| MSTR260618C01190000 | 2024-03-05 4:20PM EDT | 2026-06-18 | 620.00 | 972.00 | 992.00 | 0.00 | - | - | 1 | 220.19% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01190000 | 2024-05-02 12:03PM EDT | 2024-05-03 | 95.00 | 89.45 | 98.00 | -65.00 | -40.62% | 7 | 58 | 110.86% |
| MSTR240510P01190000 | 2024-04-30 12:46PM EDT | 2024-05-10 | 157.05 | 119.80 | 128.90 | 0.00 | - | 12 | 7 | 104.26% |
| MSTR240517P01190000 | 2024-05-02 11:48AM EDT | 2024-05-17 | 144.45 | 143.60 | 151.70 | -33.42 | -18.79% | 2 | 53 | 104.53% |
| MSTR240524P01190000 | 2024-04-25 10:29AM EDT | 2024-05-24 | 131.00 | 163.85 | 172.45 | 0.00 | - | 1 | 13 | 106.01% |
| MSTR240531P01190000 | 2024-04-30 12:25PM EDT | 2024-05-31 | 201.56 | 177.05 | 189.00 | 0.00 | - | 1 | 12 | 104.67% |
| MSTR240621P01190000 | 2024-05-01 10:52AM EDT | 2024-06-21 | 271.45 | 223.15 | 233.70 | 0.00 | - | 2 | 18 | 107.84% |
| MSTR240719P01190000 | 2024-05-02 11:35AM EDT | 2024-07-19 | 267.25 | 268.50 | 277.30 | -41.25 | -13.37% | 2 | 4 | 108.37% |
| MSTR240816P01190000 | 2024-04-17 3:35PM EDT | 2024-08-16 | 304.75 | 302.80 | 314.35 | 0.00 | - | 2 | 2 | 108.20% |
| MSTR241018P01190000 | 2024-04-30 1:18PM EDT | 2024-10-18 | 377.75 | 354.45 | 365.00 | 0.00 | - | 2 | 1 | 103.22% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 396.80 | 373.75 | 388.20 | 0.00 | - | 2 | 1 | 102.41% |
| MSTR250117P01190000 | 2024-04-11 12:12PM EDT | 2025-01-17 | 332.85 | 406.80 | 416.85 | 0.00 | - | 5 | 5 | 97.86% |
| MSTR260116P01190000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 510.00 | 520.00 | 534.50 | 0.00 | - | 1 | 2 | 85.02% |
| MSTR260618P01190000 | 2024-04-02 10:45AM EDT | 2026-06-18 | 483.00 | 552.00 | 569.95 | 0.00 | - | 1 | 3 | 82.18% |
© 2024 Yahoo. All rights reserved.