MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:1480.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01480000 | 2024-05-02 10:12AM EDT | 2024-05-03 | 0.20 | 0.02 | 0.86 | -0.20 | -50.00% | 1 | 24 | 154.15% |
| MSTR240510C01480000 | 2024-05-02 12:01PM EDT | 2024-05-10 | 5.50 | 4.95 | 6.05 | +1.00 | +22.22% | 10 | 13 | 109.49% |
| MSTR240517C01480000 | 2024-05-02 10:33AM EDT | 2024-05-17 | 17.00 | 17.35 | 20.10 | +3.23 | +23.46% | 4 | 11 | 112.16% |
| MSTR240524C01480000 | 2024-04-29 3:49PM EDT | 2024-05-24 | 90.55 | 31.10 | 35.15 | 0.00 | - | 1 | 2 | 112.93% |
| MSTR240621C01480000 | 2024-05-01 10:20AM EDT | 2024-06-21 | 64.80 | 83.75 | 88.70 | 0.00 | - | 1 | 18 | 113.65% |
| MSTR240719C01480000 | 2024-04-26 12:17PM EDT | 2024-07-19 | 126.60 | 127.30 | 135.15 | -81.40 | -39.13% | 1 | 24 | 114.00% |
| MSTR240816C01480000 | 2024-03-21 1:21PM EDT | 2024-08-16 | 625.47 | 216.00 | 234.05 | 0.00 | - | 3 | 6 | 136.74% |
| MSTR241018C01480000 | 2024-05-01 12:54PM EDT | 2024-10-18 | 198.40 | 228.00 | 239.75 | 0.00 | - | 2 | 4 | 111.36% |
| MSTR241115C01480000 | 2024-03-25 2:07PM EDT | 2024-11-15 | 867.00 | 354.00 | 369.70 | 0.00 | - | 1 | 2 | 142.28% |
| MSTR250117C01480000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 276.55 | 295.00 | 311.20 | 0.00 | - | 1 | 7 | 108.14% |
| MSTR250221C01480000 | 2024-04-10 10:21AM EDT | 2025-02-21 | 585.82 | 314.00 | 333.90 | 0.00 | - | 1 | 3 | 106.77% |
| MSTR251219C01480000 | 2024-04-30 11:32AM EDT | 2025-12-19 | 445.00 | 450.00 | 470.00 | 0.00 | - | 1 | 3 | 100.05% |
| MSTR260116C01480000 | 2024-03-22 9:32AM EDT | 2026-01-16 | 824.00 | 510.00 | 530.00 | 0.00 | - | 1 | 1 | 109.19% |
| MSTR260618C01480000 | 2024-04-15 10:36AM EDT | 2026-06-18 | 766.00 | 504.00 | 524.00 | 0.00 | - | 1 | 2 | 96.82% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01480000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 299.50 | 346.50 | 362.75 | 0.00 | - | 1 | 1 | 218.29% |
| MSTR240510P01480000 | 2024-05-01 11:18AM EDT | 2024-05-10 | 466.67 | 352.50 | 366.00 | 0.00 | - | 3 | 21 | 121.54% |
| MSTR240517P01480000 | 2024-05-01 9:35AM EDT | 2024-05-17 | 459.37 | 363.20 | 376.60 | 0.00 | - | 2 | 26 | 113.28% |
| MSTR240524P01480000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 328.00 | 380.75 | 392.75 | 0.00 | - | 1 | 1 | 116.66% |
| MSTR240621P01480000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 375.65 | 426.55 | 434.65 | 0.00 | - | 1 | 8 | 109.62% |
| MSTR240719P01480000 | 2024-04-29 2:59PM EDT | 2024-07-19 | 396.90 | 469.85 | 478.40 | 0.00 | - | 2 | 4 | 110.24% |
| MSTR240816P01480000 | 2024-04-22 9:48AM EDT | 2024-08-16 | 457.15 | 505.55 | 515.15 | 0.00 | - | 1 | 4 | 109.92% |
| MSTR241018P01480000 | 2024-04-30 2:25PM EDT | 2024-10-18 | 580.92 | 554.00 | 566.90 | 0.00 | - | 1 | 2 | 103.59% |
| MSTR241115P01480000 | 2024-02-29 10:31AM EDT | 2024-11-15 | 647.00 | 466.25 | 479.65 | 0.00 | - | - | 1 | 69.28% |
| MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 2025-01-17 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 95.37% |
| MSTR251219P01480000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 647.25 | 716.00 | 736.00 | 0.00 | - | 2 | 2 | 84.43% |
© 2024 Yahoo. All rights reserved.