MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:1290.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01290000 | 2024-05-02 11:16AM EDT | 2024-05-03 | 2.40 | 1.35 | 2.50 | +0.51 | +26.98% | 51 | 225 | 125.02% |
| MSTR240510C01290000 | 2024-05-01 10:56AM EDT | 2024-05-10 | 14.80 | 17.60 | 22.75 | 0.00 | - | 3 | 14 | 110.68% |
| MSTR240517C01290000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 31.32 | 35.00 | 43.50 | 0.00 | - | 4 | 11 | 109.45% |
| MSTR240524C01290000 | 2024-05-02 10:58AM EDT | 2024-05-24 | 52.15 | 55.20 | 64.95 | -15.63 | -23.06% | 2 | 2 | 112.67% |
| MSTR240531C01290000 | 2024-05-02 10:58AM EDT | 2024-05-31 | 67.15 | 72.00 | 79.00 | -85.40 | -55.98% | 2 | 3 | 111.82% |
| MSTR240621C01290000 | 2024-04-30 11:35AM EDT | 2024-06-21 | 126.00 | 116.05 | 122.90 | 0.00 | - | 2 | 10 | 113.40% |
| MSTR240719C01290000 | 2024-04-22 12:04PM EDT | 2024-07-19 | 314.70 | 167.05 | 177.00 | 0.00 | - | 1 | 11 | 116.97% |
| MSTR240816C01290000 | 2024-04-29 11:00AM EDT | 2024-08-16 | 340.00 | 205.40 | 217.80 | 0.00 | - | 1 | 11 | 117.16% |
| MSTR241018C01290000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 384.10 | 264.75 | 280.90 | 0.00 | - | 8 | 13 | 113.56% |
| MSTR241115C01290000 | 2024-03-15 10:17AM EDT | 2024-11-15 | 756.51 | 584.00 | 601.40 | 0.00 | - | 1 | 0 | 215.68% |
| MSTR250117C01290000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 529.22 | 331.80 | 345.15 | 0.00 | - | 1 | 13 | 109.86% |
| MSTR250221C01290000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 364.46 | 352.55 | 372.45 | -108.39 | -22.92% | 6 | 17 | 109.54% |
| MSTR251219C01290000 | 2024-03-06 11:44AM EDT | 2025-12-19 | 577.85 | 744.00 | 764.00 | 0.00 | - | 1 | 1 | 165.08% |
| MSTR260116C01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 645.23 | 490.00 | 514.95 | 0.00 | - | 3 | 4 | 102.31% |
| MSTR260618C01290000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 478.50 | 534.00 | 552.00 | 0.00 | - | 1 | 8 | 99.19% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01290000 | 2024-05-02 11:02AM EDT | 2024-05-03 | 197.04 | 174.05 | 184.90 | -50.44 | -20.38% | 21 | 39 | 0.00% |
| MSTR240510P01290000 | 2024-04-30 1:34PM EDT | 2024-05-10 | 239.55 | 193.95 | 207.55 | 0.00 | - | 5 | 7 | 90.22% |
| MSTR240517P01290000 | 2024-04-30 1:38PM EDT | 2024-05-17 | 255.50 | 214.90 | 226.05 | 0.00 | - | 3 | 17 | 98.25% |
| MSTR240524P01290000 | 2024-04-29 3:36PM EDT | 2024-05-24 | 157.00 | 232.55 | 245.70 | 0.00 | - | 1 | 17 | 101.95% |
| MSTR240621P01290000 | 2024-05-02 11:34AM EDT | 2024-06-21 | 288.55 | 284.40 | 296.10 | -51.25 | -15.08% | 2 | 31 | 101.65% |
| MSTR240719P01290000 | 2024-05-01 11:00AM EDT | 2024-07-19 | 387.20 | 332.35 | 341.85 | 0.00 | - | 4 | 16 | 104.90% |
| MSTR240816P01290000 | 2024-04-30 2:55PM EDT | 2024-08-16 | 384.36 | 368.70 | 382.40 | 0.00 | - | 3 | 8 | 106.34% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 378.00 | 420.60 | 433.25 | 0.00 | - | 1 | 3 | 101.56% |
| MSTR241115P01290000 | 2024-04-30 12:23PM EDT | 2024-11-15 | 460.95 | 440.35 | 455.00 | 0.00 | - | 2 | 3 | 100.59% |
| MSTR250117P01290000 | 2024-04-30 1:28PM EDT | 2025-01-17 | 495.45 | 472.00 | 487.20 | 0.00 | - | 4 | 2 | 96.37% |
| MSTR250221P01290000 | 2024-04-24 1:40PM EDT | 2025-02-21 | 452.80 | 486.65 | 505.95 | 0.00 | - | 1 | 7 | 94.83% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 2025-12-19 | 491.65 | 584.00 | 599.30 | 0.00 | - | 1 | 0 | 84.67% |
| MSTR260116P01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 561.23 | 590.00 | 608.00 | 0.00 | - | - | 3 | 84.14% |
| MSTR260618P01290000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 609.03 | 616.00 | 636.00 | 0.00 | - | 1 | 1 | 80.04% |
© 2024 Yahoo. All rights reserved.