MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Strike:1450.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01450000 | 2024-05-02 12:14PM EDT | 2024-05-03 | 0.26 | 0.20 | 0.49 | -0.09 | -25.71% | 26 | 272 | 153.22% |
| MSTR240510C01450000 | 2024-05-02 12:03PM EDT | 2024-05-10 | 7.30 | 5.65 | 6.70 | +0.75 | +11.45% | 5 | 78 | 114.97% |
| MSTR240517C01450000 | 2024-05-02 11:42AM EDT | 2024-05-17 | 20.00 | 15.60 | 18.25 | +3.97 | +24.77% | 24 | 73 | 111.44% |
| MSTR240524C01450000 | 2024-05-02 11:21AM EDT | 2024-05-24 | 33.99 | 28.85 | 34.55 | +9.58 | +39.25% | 2 | 8 | 113.83% |
| MSTR240531C01450000 | 2024-05-01 3:31PM EDT | 2024-05-31 | 38.00 | 40.60 | 48.85 | 0.00 | - | 6 | 6 | 113.44% |
| MSTR240621C01450000 | 2024-05-02 11:26AM EDT | 2024-06-21 | 88.15 | 79.95 | 86.15 | +18.55 | +26.65% | 8 | 377 | 114.28% |
| MSTR240719C01450000 | 2024-04-30 1:25PM EDT | 2024-07-19 | 124.76 | 124.35 | 134.50 | 0.00 | - | 5 | 120 | 115.88% |
| MSTR240816C01450000 | 2024-04-30 12:21PM EDT | 2024-08-16 | 169.65 | 162.00 | 172.65 | 0.00 | - | 4 | 90 | 115.81% |
| MSTR241018C01450000 | 2024-04-30 3:04PM EDT | 2024-10-18 | 238.88 | 224.10 | 235.90 | 0.00 | - | 1 | 4 | 112.86% |
| MSTR241115C01450000 | 2024-04-26 9:38AM EDT | 2024-11-15 | 340.00 | 248.45 | 261.05 | 0.00 | - | 1 | 14 | 112.25% |
| MSTR250117C01450000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 275.58 | 288.35 | 299.65 | 0.00 | - | 2 | 462 | 108.42% |
| MSTR250221C01450000 | 2024-04-30 2:25PM EDT | 2025-02-21 | 315.75 | 310.00 | 324.25 | 0.00 | - | 8 | 97 | 107.76% |
| MSTR251219C01450000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 506.00 | 440.00 | 459.95 | 0.00 | - | 2 | 56 | 100.84% |
| MSTR260116C01450000 | 2024-05-02 9:55AM EDT | 2026-01-16 | 432.50 | 446.00 | 465.75 | -78.61 | -15.38% | 1 | 398 | 99.68% |
| MSTR260618C01450000 | 2024-04-12 2:54PM EDT | 2026-06-18 | 772.00 | 490.00 | 512.00 | 0.00 | - | 3 | 37 | 97.24% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01450000 | 2024-05-02 11:10AM EDT | 2024-05-03 | 335.35 | 340.10 | 357.55 | -13.30 | -3.81% | 12 | 20 | 250.85% |
| MSTR240510P01450000 | 2024-05-02 9:58AM EDT | 2024-05-10 | 377.00 | 347.10 | 361.60 | +21.24 | +5.97% | 9 | 8 | 103.96% |
| MSTR240517P01450000 | 2024-04-30 2:18PM EDT | 2024-05-17 | 380.10 | 357.90 | 371.45 | 0.00 | - | 3 | 25 | 105.85% |
| MSTR240524P01450000 | 2024-04-16 10:24AM EDT | 2024-05-24 | 301.76 | 372.60 | 382.65 | 0.00 | - | 1 | 1 | 107.78% |
| MSTR240531P01450000 | 2024-04-26 1:40PM EDT | 2024-05-31 | 296.08 | 382.35 | 396.20 | 0.00 | - | 1 | 3 | 107.29% |
| MSTR240621P01450000 | 2024-04-30 10:08AM EDT | 2024-06-21 | 388.75 | 418.30 | 427.95 | 0.00 | - | 1 | 23 | 107.18% |
| MSTR240719P01450000 | 2024-04-10 2:12PM EDT | 2024-07-19 | 327.65 | 459.05 | 469.85 | 0.00 | - | 2 | 9 | 108.00% |
| MSTR240816P01450000 | 2024-05-02 12:10PM EDT | 2024-08-16 | 497.85 | 491.50 | 502.50 | +58.27 | +13.26% | 3 | 17 | 106.92% |
| MSTR241018P01450000 | 2024-04-17 1:51PM EDT | 2024-10-18 | 531.45 | 542.10 | 554.25 | 0.00 | - | 1 | 6 | 102.06% |
| MSTR241115P01450000 | 2024-03-15 11:36AM EDT | 2024-11-15 | 499.20 | 464.00 | 474.45 | 0.00 | - | - | 1 | 69.77% |
| MSTR250117P01450000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 555.08 | 592.40 | 606.20 | 0.00 | - | 1 | 17 | 96.17% |
| MSTR250221P01450000 | 2024-04-09 10:13AM EDT | 2025-02-21 | 553.62 | 609.00 | 625.80 | 0.00 | - | 1 | 1 | 94.91% |
| MSTR251219P01450000 | 2024-03-13 3:59PM EDT | 2025-12-19 | 612.00 | 606.00 | 623.95 | 0.00 | - | 2 | 3 | 66.41% |
| MSTR260116P01450000 | 2024-03-15 1:08PM EDT | 2026-01-16 | 658.00 | 614.10 | 631.95 | 0.00 | - | 2 | 4 | 66.32% |
| MSTR260618P01450000 | 2024-04-17 12:04PM EDT | 2026-06-18 | 756.00 | 736.00 | 754.00 | 0.00 | - | 5 | 10 | 79.04% |
© 2024 Yahoo. All rights reserved.