MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:1350.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01350000 | 2024-05-02 10:50AM EDT | 2024-05-03 | 0.60 | 0.03 | 0.94 | -0.39 | -36.79% | 78 | 496 | 120.12% |
| MSTR240510C01350000 | 2024-05-02 10:37AM EDT | 2024-05-10 | 9.88 | 8.25 | 11.25 | +0.05 | +0.51% | 8 | 52 | 100.97% |
| MSTR240517C01350000 | 2024-05-02 10:25AM EDT | 2024-05-17 | 22.67 | 23.60 | 26.15 | -12.58 | -35.69% | 6 | 67 | 102.18% |
| MSTR240524C01350000 | 2024-05-02 10:37AM EDT | 2024-05-24 | 41.95 | 39.50 | 43.60 | +1.95 | +4.88% | 1 | 8 | 104.68% |
| MSTR240531C01350000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 47.50 | 52.00 | 59.50 | 0.00 | - | 1 | 5 | 104.82% |
| MSTR240621C01350000 | 2024-05-01 2:03PM EDT | 2024-06-21 | 96.00 | 93.90 | 99.35 | +4.62 | +5.06% | 1 | 118 | 107.20% |
| MSTR240719C01350000 | 2024-05-01 3:31PM EDT | 2024-07-19 | 132.01 | 141.25 | 148.80 | 0.00 | - | 1 | 20 | 110.23% |
| MSTR240816C01350000 | 2024-04-17 10:59AM EDT | 2024-08-16 | 257.45 | 178.75 | 192.00 | 0.00 | - | 2 | 21 | 111.65% |
| MSTR241018C01350000 | 2024-04-26 3:25PM EDT | 2024-10-18 | 379.29 | 237.90 | 253.35 | 0.00 | - | 1 | 2 | 108.59% |
| MSTR241115C01350000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 366.45 | 264.00 | 277.40 | 0.00 | - | 1 | 24 | 108.39% |
| MSTR250117C01350000 | 2024-05-01 11:37AM EDT | 2025-01-17 | 291.10 | 304.80 | 318.35 | 0.00 | - | 1 | 70 | 105.55% |
| MSTR250221C01350000 | 2024-05-01 1:44PM EDT | 2025-02-21 | 318.00 | 322.15 | 340.00 | 0.00 | - | 1 | 17 | 104.16% |
| MSTR251219C01350000 | 2024-05-01 10:14AM EDT | 2025-12-19 | 420.50 | 452.00 | 472.00 | 0.00 | - | 2 | 19 | 98.17% |
| MSTR260116C01350000 | 2024-04-17 10:38AM EDT | 2026-01-16 | 547.53 | 462.00 | 482.00 | 0.00 | - | 1 | 19 | 97.88% |
| MSTR260618C01350000 | 2024-04-16 9:52AM EDT | 2026-06-18 | 660.75 | 500.00 | 520.00 | 0.00 | - | 2 | 7 | 94.46% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01350000 | 2024-05-02 10:49AM EDT | 2024-05-03 | 263.56 | 256.85 | 271.80 | -59.38 | -18.39% | 1 | 33 | 273.44% |
| MSTR240510P01350000 | 2024-05-02 10:49AM EDT | 2024-05-10 | 272.56 | 266.85 | 278.65 | -56.26 | -17.11% | 1 | 22 | 145.82% |
| MSTR240517P01350000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 288.78 | 279.65 | 292.85 | 0.00 | - | 2 | 130 | 127.74% |
| MSTR240524P01350000 | 2024-04-30 2:10PM EDT | 2024-05-24 | 313.32 | 295.50 | 307.05 | 0.00 | - | 1 | 33 | 122.30% |
| MSTR240531P01350000 | 2024-04-26 12:11PM EDT | 2024-05-31 | 236.68 | 306.00 | 320.45 | 0.00 | - | 1 | 5 | 117.56% |
| MSTR240621P01350000 | 2024-05-01 2:47PM EDT | 2024-06-21 | 355.25 | 346.35 | 357.70 | 0.00 | - | 1 | 18 | 115.00% |
| MSTR240719P01350000 | 2024-05-02 9:59AM EDT | 2024-07-19 | 410.81 | 389.20 | 400.85 | -1.14 | -0.28% | 1 | 42 | 113.67% |
| MSTR240816P01350000 | 2024-04-29 11:43AM EDT | 2024-08-16 | 350.00 | 427.05 | 437.75 | 0.00 | - | 5 | 10 | 113.35% |
| MSTR241018P01350000 | 2024-04-30 1:38PM EDT | 2024-10-18 | 489.77 | 476.75 | 490.00 | 0.00 | - | 4 | 27 | 106.86% |
| MSTR241115P01350000 | 2024-04-19 3:44PM EDT | 2024-11-15 | 489.11 | 496.95 | 509.65 | 0.00 | - | 1 | 1 | 105.19% |
| MSTR250117P01350000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 542.31 | 527.70 | 540.15 | 0.00 | - | 1 | 7 | 99.93% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 2025-02-21 | 526.45 | 542.15 | 557.95 | 0.00 | - | 1 | 2 | 97.98% |
| MSTR251219P01350000 | 2024-04-22 9:38AM EDT | 2025-12-19 | 612.31 | 634.00 | 651.50 | 0.00 | - | 3 | 6 | 86.16% |
| MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 586.00 | 626.05 | 643.45 | 0.00 | - | - | 1 | 82.73% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 2026-06-18 | 645.90 | 666.00 | 684.00 | 0.00 | - | 5 | 6 | 80.90% |
© 2024 Yahoo. All rights reserved.