MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:1250.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01250000 | 2024-05-02 2:05PM EDT | 2024-05-03 | 4.47 | 3.65 | 4.40 | +2.00 | +90.91% | 503 | 374 | 107.75% |
| MSTR240510C01250000 | 2024-05-02 2:04PM EDT | 2024-05-10 | 32.00 | 30.75 | 32.00 | +16.39 | +110.30% | 287 | 312 | 106.26% |
| MSTR240517C01250000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 57.50 | 56.15 | 60.85 | +22.50 | +64.29% | 98 | 59 | 111.51% |
| MSTR240524C01250000 | 2024-05-02 12:52PM EDT | 2024-05-24 | 72.75 | 77.05 | 82.75 | +10.75 | +17.34% | 1 | 21 | 112.80% |
| MSTR240531C01250000 | 2024-05-01 9:41AM EDT | 2024-05-31 | 67.10 | 95.00 | 102.00 | 0.00 | - | 1 | 6 | 113.52% |
| MSTR240621C01250000 | 2024-05-02 12:47PM EDT | 2024-06-21 | 136.55 | 142.30 | 151.35 | +11.09 | +8.84% | 14 | 45 | 116.04% |
| MSTR240719C01250000 | 2024-05-01 11:46AM EDT | 2024-07-19 | 150.33 | 193.40 | 197.20 | 0.00 | - | 4 | 20 | 116.48% |
| MSTR240816C01250000 | 2024-04-16 2:17PM EDT | 2024-08-16 | 348.41 | 232.50 | 243.10 | 0.00 | - | 2 | 5 | 117.71% |
| MSTR241018C01250000 | 2024-05-01 9:30AM EDT | 2024-10-18 | 240.28 | 292.00 | 306.65 | 0.00 | - | 1 | 5 | 113.91% |
| MSTR241115C01250000 | 2024-04-30 2:51PM EDT | 2024-11-15 | 310.00 | 318.00 | 332.05 | 0.00 | - | 2 | 3 | 113.63% |
| MSTR250117C01250000 | 2024-04-30 3:01PM EDT | 2025-01-17 | 352.20 | 361.00 | 376.85 | 0.00 | - | 14 | 23 | 111.17% |
| MSTR250221C01250000 | 2024-04-25 3:26PM EDT | 2025-02-21 | 486.13 | 380.25 | 397.70 | 0.00 | - | 1 | 18 | 109.71% |
| MSTR251219C01250000 | 2024-03-06 12:25PM EDT | 2025-12-19 | 614.65 | 756.00 | 776.00 | 0.00 | - | 1 | 3 | 161.30% |
| MSTR260116C01250000 | 2024-05-01 3:57PM EDT | 2026-01-16 | 449.40 | 522.00 | 541.90 | 0.00 | - | 1 | 20 | 103.04% |
| MSTR260618C01250000 | 2024-05-02 1:02PM EDT | 2026-06-18 | 548.00 | 562.00 | 582.00 | +52.00 | +10.48% | 1 | 14 | 99.79% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01250000 | 2024-05-02 1:05PM EDT | 2024-05-03 | 133.50 | 112.35 | 122.55 | -73.25 | -35.43% | 13 | 183 | 0.00% |
| MSTR240510P01250000 | 2024-05-02 9:52AM EDT | 2024-05-10 | 205.55 | 142.25 | 148.45 | -40.96 | -16.62% | 10 | 48 | 85.53% |
| MSTR240517P01250000 | 2024-05-02 1:28PM EDT | 2024-05-17 | 178.63 | 166.25 | 174.70 | -40.59 | -18.52% | 3 | 158 | 95.53% |
| MSTR240524P01250000 | 2024-04-23 2:46PM EDT | 2024-05-24 | 133.00 | 187.05 | 196.40 | 0.00 | - | 1 | 2 | 99.83% |
| MSTR240531P01250000 | 2024-05-01 11:46AM EDT | 2024-05-31 | 245.00 | 201.90 | 214.80 | -32.50 | -11.71% | 4 | 8 | 100.79% |
| MSTR240621P01250000 | 2024-05-02 10:53AM EDT | 2024-06-21 | 277.15 | 247.65 | 255.40 | +2.67 | +0.97% | 2 | 65 | 103.37% |
| MSTR240719P01250000 | 2024-05-02 10:55AM EDT | 2024-07-19 | 321.35 | 293.20 | 302.00 | -32.00 | -9.06% | 2 | 26 | 105.16% |
| MSTR240816P01250000 | 2024-05-02 11:06AM EDT | 2024-08-16 | 348.50 | 332.85 | 340.90 | +48.63 | +16.22% | 4 | 6 | 106.58% |
| MSTR241018P01250000 | 2024-04-23 3:07PM EDT | 2024-10-18 | 335.10 | 386.15 | 395.15 | 0.00 | - | 1 | 5 | 102.34% |
| MSTR241115P01250000 | 2024-03-13 10:34AM EDT | 2024-11-15 | 348.50 | 336.00 | 347.80 | 0.00 | - | 1 | 1 | 79.88% |
| MSTR250117P01250000 | 2024-05-02 12:12PM EDT | 2025-01-17 | 453.03 | 438.55 | 449.10 | -34.87 | -7.15% | 2 | 72 | 97.03% |
| MSTR250221P01250000 | 2024-04-12 1:52PM EDT | 2025-02-21 | 399.25 | 453.80 | 469.35 | 0.00 | - | 1 | 91 | 95.71% |
| MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 2025-12-19 | 586.95 | 444.00 | 462.00 | 0.00 | - | - | 1 | 65.84% |
| MSTR260116P01250000 | 2024-04-29 10:33AM EDT | 2026-01-16 | 537.50 | 552.00 | 570.00 | 0.00 | - | 1 | 17 | 84.12% |
| MSTR260618P01250000 | 2024-05-01 1:07PM EDT | 2026-06-18 | 621.12 | 580.05 | 599.45 | 0.00 | - | 1 | 14 | 80.32% |
© 2024 Yahoo. All rights reserved.