MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:1500.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01500000 | 2024-05-02 2:17PM EDT | 2024-05-03 | 0.08 | 0.09 | 0.15 | -0.27 | -64.29% | 232 | 845 | 140.43% |
| MSTR240510C01500000 | 2024-05-02 2:04PM EDT | 2024-05-10 | 6.00 | 4.40 | 5.85 | +1.75 | +41.18% | 70 | 144 | 112.73% |
| MSTR240517C01500000 | 2024-05-02 2:11PM EDT | 2024-05-17 | 18.50 | 16.10 | 18.05 | +7.00 | +60.87% | 47 | 451 | 113.46% |
| MSTR240524C01500000 | 2024-05-02 2:12PM EDT | 2024-05-24 | 32.20 | 29.80 | 33.65 | +11.25 | +53.70% | 12 | 64 | 115.19% |
| MSTR240531C01500000 | 2024-05-02 1:57PM EDT | 2024-05-31 | 45.00 | 39.10 | 48.00 | +16.26 | +56.58% | 8 | 32 | 113.30% |
| MSTR240621C01500000 | 2024-05-02 2:19PM EDT | 2024-06-21 | 82.00 | 80.70 | 85.50 | +24.00 | +41.38% | 37 | 440 | 114.74% |
| MSTR240719C01500000 | 2024-05-02 1:05PM EDT | 2024-07-19 | 128.00 | 125.35 | 135.20 | +23.40 | +22.37% | 8 | 362 | 116.21% |
| MSTR240816C01500000 | 2024-05-02 2:09PM EDT | 2024-08-16 | 177.00 | 165.20 | 175.55 | +34.71 | +24.39% | 7 | 187 | 116.66% |
| MSTR241018C01500000 | 2024-05-01 10:28AM EDT | 2024-10-18 | 190.00 | 222.00 | 235.70 | 0.00 | - | 2 | 17 | 111.67% |
| MSTR241115C01500000 | 2024-05-01 9:31AM EDT | 2024-11-15 | 210.45 | 251.00 | 265.15 | 0.00 | - | 1 | 22 | 112.31% |
| MSTR250117C01500000 | 2024-05-02 1:03PM EDT | 2025-01-17 | 291.00 | 293.20 | 305.30 | +36.71 | +14.44% | 27 | 213 | 108.72% |
| MSTR250221C01500000 | 2024-05-01 3:14PM EDT | 2025-02-21 | 300.00 | 308.00 | 326.00 | 0.00 | - | 6 | 32 | 106.53% |
| MSTR251219C01500000 | 2024-05-01 9:47AM EDT | 2025-12-19 | 407.50 | 444.00 | 462.95 | 0.00 | - | 1 | 17 | 99.91% |
| MSTR260116C01500000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 401.94 | 452.00 | 472.00 | 0.00 | - | 1 | 50 | 99.23% |
| MSTR260618C01500000 | 2024-05-01 10:00AM EDT | 2026-06-18 | 434.00 | 496.00 | 516.00 | 0.00 | - | 4 | 48 | 96.41% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01500000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 455.00 | 367.20 | 382.10 | 0.00 | - | 213 | 4 | 187.89% |
| MSTR240510P01500000 | 2024-05-01 2:06PM EDT | 2024-05-10 | 453.45 | 373.90 | 385.65 | 0.00 | - | 3 | 9 | 118.35% |
| MSTR240517P01500000 | 2024-05-02 12:49PM EDT | 2024-05-17 | 402.18 | 382.70 | 397.30 | -50.67 | -11.19% | 5 | 114 | 112.68% |
| MSTR240524P01500000 | 2024-05-02 12:44PM EDT | 2024-05-24 | 423.54 | 396.50 | 408.20 | -24.47 | -5.46% | 2 | 5 | 111.72% |
| MSTR240531P01500000 | 2024-05-01 2:04PM EDT | 2024-05-31 | 467.93 | 406.40 | 419.40 | 0.00 | - | 1 | 4 | 109.25% |
| MSTR240621P01500000 | 2024-05-01 2:04PM EDT | 2024-06-21 | 502.34 | 443.50 | 457.55 | 0.00 | - | 4 | 110 | 110.82% |
| MSTR240719P01500000 | 2024-05-02 12:49PM EDT | 2024-07-19 | 498.60 | 482.35 | 495.95 | -33.14 | -6.23% | 2 | 20 | 109.02% |
| MSTR240816P01500000 | 2024-05-02 12:49PM EDT | 2024-08-16 | 532.10 | 516.20 | 529.95 | -56.75 | -9.64% | 2 | 43 | 108.08% |
| MSTR241018P01500000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 632.75 | 570.00 | 581.40 | 0.00 | - | 3 | 17 | 103.05% |
| MSTR241115P01500000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 651.95 | 586.45 | 603.05 | 0.00 | - | 1 | 0 | 101.25% |
| MSTR250117P01500000 | 2024-05-02 12:12PM EDT | 2025-01-17 | 636.53 | 620.10 | 635.85 | +3.53 | +0.56% | 2 | 36 | 96.94% |
| MSTR250221P01500000 | 2024-04-26 1:05PM EDT | 2025-02-21 | 608.08 | 636.00 | 655.20 | 0.00 | - | 1 | 29 | 95.40% |
| MSTR251219P01500000 | 2024-04-23 10:32AM EDT | 2025-12-19 | 678.00 | 730.00 | 746.00 | 0.00 | - | 1 | 46 | 83.56% |
| MSTR260116P01500000 | 2024-04-15 10:08AM EDT | 2026-01-16 | 660.00 | 738.00 | 758.00 | 0.00 | - | 1 | 52 | 83.43% |
| MSTR260618P01500000 | 2024-04-24 11:30AM EDT | 2026-06-18 | 744.18 | 764.00 | 784.00 | 0.00 | - | 1 | 1 | 78.94% |
© 2024 Yahoo. All rights reserved.