MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:1280.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01280000 | 2024-05-02 2:25PM EDT | 2024-05-03 | 2.00 | 0.32 | 2.46 | 0.00 | - | 33 | 117 | 101.54% |
| MSTR240510C01280000 | 2024-05-02 2:04PM EDT | 2024-05-10 | 27.00 | 19.45 | 23.55 | +8.50 | +45.95% | 14 | 25 | 101.38% |
| MSTR240517C01280000 | 2024-05-02 10:58AM EDT | 2024-05-17 | 35.36 | 44.65 | 48.35 | +1.86 | +5.55% | 3 | 9 | 108.08% |
| MSTR240524C01280000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 56.47 | 65.10 | 71.10 | 0.00 | - | 3 | 35 | 111.03% |
| MSTR240621C01280000 | 2024-04-30 12:31PM EDT | 2024-06-21 | 120.00 | 128.45 | 136.35 | 0.00 | - | 3 | 27 | 113.95% |
| MSTR240719C01280000 | 2024-05-01 11:43AM EDT | 2024-07-19 | 144.00 | 180.35 | 186.05 | 0.00 | - | 1 | 14 | 116.01% |
| MSTR240816C01280000 | 2024-04-30 3:11PM EDT | 2024-08-16 | 218.00 | 217.25 | 231.05 | 0.00 | - | 1 | 4 | 116.64% |
| MSTR241018C01280000 | 2024-04-23 9:32AM EDT | 2024-10-18 | 433.10 | 278.00 | 293.50 | 0.00 | - | 1 | 4 | 112.99% |
| MSTR241115C01280000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 330.15 | 303.65 | 314.85 | 0.00 | - | 1 | 5 | 112.03% |
| MSTR250117C01280000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 456.23 | 345.35 | 360.40 | 0.00 | - | 1 | 7 | 109.60% |
| MSTR250221C01280000 | 2024-04-30 10:12AM EDT | 2025-02-21 | 392.00 | 364.50 | 383.50 | 0.00 | - | 1 | 2 | 108.47% |
| MSTR260116C01280000 | 2024-04-30 10:13AM EDT | 2026-01-16 | 528.00 | 504.00 | 524.00 | 0.00 | - | 1 | 2 | 101.27% |
| MSTR260618C01280000 | 2024-04-29 11:11AM EDT | 2026-06-18 | 706.00 | 544.00 | 566.00 | 0.00 | - | 1 | 3 | 98.26% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01280000 | 2024-05-02 2:46PM EDT | 2024-05-03 | 154.98 | 149.00 | 162.25 | -103.25 | -39.98% | 2 | 51 | 118.14% |
| MSTR240510P01280000 | 2024-05-02 1:57PM EDT | 2024-05-10 | 168.55 | 171.60 | 180.45 | -44.49 | -20.88% | 1 | 23 | 91.98% |
| MSTR240517P01280000 | 2024-05-02 1:54PM EDT | 2024-05-17 | 195.45 | 195.20 | 205.75 | -91.29 | -31.84% | 1 | 27 | 101.63% |
| MSTR240524P01280000 | 2024-05-02 2:31PM EDT | 2024-05-24 | 218.89 | 212.65 | 223.70 | +48.81 | +28.70% | 1 | 7 | 102.23% |
| MSTR240531P01280000 | 2024-04-24 10:57AM EDT | 2024-05-31 | 184.43 | 230.35 | 240.60 | 0.00 | - | - | 1 | 103.83% |
| MSTR240621P01280000 | 2024-04-30 12:58PM EDT | 2024-06-21 | 313.65 | 272.75 | 282.30 | 0.00 | - | 10 | 52 | 105.41% |
| MSTR240719P01280000 | 2024-05-02 1:14PM EDT | 2024-07-19 | 326.30 | 319.10 | 329.60 | -52.65 | -13.89% | 6 | 20 | 107.29% |
| MSTR240816P01280000 | 2024-05-02 2:50PM EDT | 2024-08-16 | 358.85 | 356.15 | 365.70 | +53.58 | +17.55% | 12 | 10 | 107.31% |
| MSTR241018P01280000 | 2024-04-23 12:26PM EDT | 2024-10-18 | 356.80 | 408.05 | 419.75 | 0.00 | - | 2 | 8 | 102.62% |
| MSTR241115P01280000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 434.85 | 428.10 | 441.30 | -22.30 | -4.88% | 2 | 3 | 101.50% |
| MSTR250117P01280000 | 2024-04-30 10:16AM EDT | 2025-01-17 | 473.25 | 461.30 | 474.30 | +11.12 | +2.41% | 1 | 5 | 97.39% |
| MSTR260116P01280000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 571.04 | 576.00 | 592.40 | 0.00 | - | 1 | 1 | 84.07% |
| MSTR260618P01280000 | 2024-04-29 11:10AM EDT | 2026-06-18 | 575.10 | 606.00 | 621.40 | 0.00 | - | 10 | 10 | 80.36% |
© 2024 Yahoo. All rights reserved.