MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:1370.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01370000 | 2024-05-02 9:50AM EDT | 2024-05-03 | 0.01 | 0.03 | 2.32 | -1.19 | -99.17% | 7 | 82 | 142.72% |
| MSTR240510C01370000 | 2024-05-01 1:57PM EDT | 2024-05-10 | 9.40 | 8.85 | 12.65 | -0.88 | -8.56% | 1 | 8 | 107.39% |
| MSTR240517C01370000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 30.00 | 25.70 | 30.15 | 0.00 | - | 2 | 52 | 109.80% |
| MSTR240531C01370000 | 2024-05-01 10:11AM EDT | 2024-05-31 | 45.87 | 56.60 | 64.00 | 0.00 | - | 1 | 1 | 111.31% |
| MSTR240621C01370000 | 2024-05-01 11:16AM EDT | 2024-06-21 | 81.10 | 98.00 | 105.95 | +5.05 | +6.64% | 1 | 12 | 112.47% |
| MSTR240719C01370000 | 2024-04-02 12:42PM EDT | 2024-07-19 | 499.82 | 146.15 | 158.00 | 0.00 | - | 1 | 7 | 115.17% |
| MSTR240816C01370000 | 2024-04-22 1:06PM EDT | 2024-08-16 | 345.43 | 187.00 | 198.75 | 0.00 | - | 1 | 3 | 115.99% |
| MSTR241018C01370000 | 2024-04-23 3:43PM EDT | 2024-10-18 | 406.60 | 249.45 | 262.15 | 0.00 | - | 3 | 3 | 112.85% |
| MSTR241115C01370000 | 2024-04-09 11:16AM EDT | 2024-11-15 | 514.00 | 273.45 | 290.00 | 0.00 | - | 4 | 3 | 112.58% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 2025-01-17 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 195.12% |
| MSTR250221C01370000 | 2024-04-15 10:57AM EDT | 2025-02-21 | 578.38 | 335.55 | 352.00 | 0.00 | - | - | 1 | 107.99% |
| MSTR260116C01370000 | 2024-03-28 11:36AM EDT | 2026-01-16 | 992.40 | 612.00 | 628.00 | 0.00 | - | 1 | 2 | 128.66% |
| MSTR260618C01370000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,034.37 | 580.00 | 600.00 | 0.00 | - | - | 2 | 109.42% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01370000 | 2024-04-30 3:56PM EDT | 2024-05-03 | 302.20 | 243.45 | 259.15 | 0.00 | - | 21 | 24 | 136.04% |
| MSTR240510P01370000 | 2024-05-01 11:34AM EDT | 2024-05-10 | 344.33 | 262.30 | 273.80 | 0.00 | - | 3 | 13 | 104.58% |
| MSTR240517P01370000 | 2024-04-30 12:06PM EDT | 2024-05-17 | 305.05 | 271.65 | 288.40 | 0.00 | - | 4 | 9 | 100.32% |
| MSTR240524P01370000 | 2024-04-23 10:15AM EDT | 2024-05-24 | 195.00 | 291.25 | 303.40 | 0.00 | - | 1 | 4 | 104.59% |
| MSTR240621P01370000 | 2024-05-01 11:36AM EDT | 2024-06-21 | 405.10 | 344.10 | 353.80 | 0.00 | - | 2 | 18 | 105.32% |
| MSTR240719P01370000 | 2024-05-01 11:34AM EDT | 2024-07-19 | 444.10 | 388.50 | 399.80 | 0.00 | - | 2 | 6 | 107.24% |
| MSTR240816P01370000 | 2024-04-24 9:52AM EDT | 2024-08-16 | 353.01 | 424.35 | 435.75 | 0.00 | - | 1 | 7 | 107.21% |
| MSTR241018P01370000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 512.75 | 476.40 | 490.75 | 0.00 | - | 2 | 2 | 102.76% |
| MSTR251219P01370000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 579.75 | 640.00 | 658.00 | 0.00 | - | - | 2 | 84.77% |
| MSTR260116P01370000 | 2024-03-28 11:33AM EDT | 2026-01-16 | 568.00 | 612.00 | 625.70 | 0.00 | - | 1 | 0 | 77.37% |
© 2024 Yahoo. All rights reserved.