MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:1210.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01210000 | 2024-05-02 1:04PM EDT | 2024-05-03 | 6.63 | 2.84 | 8.75 | -3.64 | -35.44% | 69 | 46 | 93.97% |
| MSTR240510C01210000 | 2024-05-02 10:46AM EDT | 2024-05-10 | 32.00 | 33.75 | 39.35 | -2.00 | -5.88% | 3 | 19 | 98.69% |
| MSTR240517C01210000 | 2024-05-02 11:13AM EDT | 2024-05-17 | 61.30 | 58.05 | 66.95 | -8.56 | -12.25% | 5 | 9 | 103.14% |
| MSTR240524C01210000 | 2024-04-26 9:34AM EDT | 2024-05-24 | 166.00 | 80.35 | 88.00 | 0.00 | - | 1 | 4 | 105.67% |
| MSTR240621C01210000 | 2024-04-30 1:00PM EDT | 2024-06-21 | 141.00 | 143.00 | 155.65 | 0.00 | - | 6 | 7 | 109.99% |
| MSTR240719C01210000 | 2024-05-01 10:36AM EDT | 2024-07-19 | 164.80 | 192.00 | 205.00 | 0.00 | - | 1 | 16 | 112.05% |
| MSTR240816C01210000 | 2024-04-19 10:43AM EDT | 2024-08-16 | 322.80 | 234.55 | 250.30 | 0.00 | - | 6 | 7 | 114.61% |
| MSTR241018C01210000 | 2024-04-25 12:55PM EDT | 2024-10-18 | 408.90 | 294.00 | 309.25 | 0.00 | - | 1 | 3 | 110.84% |
| MSTR241115C01210000 | 2024-03-05 10:35AM EDT | 2024-11-15 | 484.00 | 838.70 | 855.00 | 0.00 | - | 1 | 1 | 321.38% |
| MSTR250117C01210000 | 2024-04-30 10:29AM EDT | 2025-01-17 | 378.85 | 359.15 | 372.20 | 0.00 | - | 2 | 4 | 107.30% |
| MSTR251219C01210000 | 2024-02-27 10:38AM EDT | 2025-12-19 | 304.00 | 1,018.00 | 1,038.00 | 0.00 | - | 1 | 1 | 272.78% |
| MSTR260116C01210000 | 2024-03-22 9:48AM EDT | 2026-01-16 | 884.00 | 576.00 | 596.00 | 0.00 | - | 1 | 3 | 112.76% |
| MSTR260618C01210000 | 2024-04-17 10:54AM EDT | 2026-06-18 | 602.20 | 556.00 | 578.00 | 0.00 | - | 2 | 3 | 97.42% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01210000 | 2024-05-01 2:11PM EDT | 2024-05-03 | 162.00 | 96.00 | 105.00 | 0.00 | - | 2 | 82 | 126.21% |
| MSTR240510P01210000 | 2024-05-02 10:16AM EDT | 2024-05-10 | 168.91 | 123.75 | 134.70 | -3.69 | -2.14% | 2 | 7 | 106.63% |
| MSTR240517P01210000 | 2024-05-01 10:33AM EDT | 2024-05-17 | 213.11 | 147.00 | 160.40 | 0.00 | - | 3 | 126 | 107.20% |
| MSTR240531P01210000 | 2024-04-25 12:03PM EDT | 2024-05-31 | 151.35 | 181.05 | 197.00 | 0.00 | - | - | 1 | 106.15% |
| MSTR240621P01210000 | 2024-05-02 10:48AM EDT | 2024-06-21 | 247.55 | 226.60 | 238.80 | +36.34 | +17.21% | 2 | 18 | 107.54% |
| MSTR240719P01210000 | 2024-05-01 9:58AM EDT | 2024-07-19 | 329.95 | 273.55 | 285.80 | 0.00 | - | 1 | 3 | 109.01% |
| MSTR240816P01210000 | 2024-04-25 11:25AM EDT | 2024-08-16 | 283.95 | 312.25 | 323.15 | 0.00 | - | 3 | 10 | 109.50% |
| MSTR241018P01210000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 373.00 | 364.00 | 373.35 | +36.50 | +10.85% | 2 | 2 | 103.93% |
| MSTR241115P01210000 | 2024-02-27 2:07PM EDT | 2024-11-15 | 471.20 | 306.05 | 319.90 | 0.00 | - | - | 2 | 79.05% |
| MSTR250221P01210000 | 2024-03-11 10:13AM EDT | 2025-02-21 | 388.00 | 374.00 | 391.90 | 0.00 | - | 1 | 1 | 82.43% |
© 2024 Yahoo. All rights reserved.