MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:1600.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01600000 | 2024-05-02 9:37AM EDT | 2024-05-03 | 0.05 | 0.05 | 0.25 | -0.21 | -80.77% | 20 | 780 | 199.22% |
| MSTR240510C01600000 | 2024-05-02 10:01AM EDT | 2024-05-10 | 2.14 | 1.50 | 2.96 | -0.36 | -14.34% | 5 | 134 | 130.79% |
| MSTR240517C01600000 | 2024-05-02 10:02AM EDT | 2024-05-17 | 6.74 | 4.55 | 8.40 | -2.06 | -23.28% | 15 | 264 | 118.50% |
| MSTR240524C01600000 | 2024-05-02 9:40AM EDT | 2024-05-24 | 15.35 | 12.05 | 16.95 | -10.05 | -39.57% | 2 | 10 | 118.33% |
| MSTR240531C01600000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 22.30 | 21.10 | 26.60 | 0.00 | - | 5 | 14 | 118.32% |
| MSTR240621C01600000 | 2024-05-01 10:43AM EDT | 2024-06-21 | 50.00 | 46.85 | 54.55 | 0.00 | - | 1 | 224 | 115.77% |
| MSTR240719C01600000 | 2024-05-02 9:50AM EDT | 2024-07-19 | 89.05 | 85.20 | 92.80 | -11.95 | -11.83% | 3 | 44 | 116.44% |
| MSTR240816C01600000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 145.00 | 119.15 | 131.80 | 0.00 | - | 7 | 57 | 117.37% |
| MSTR241018C01600000 | 2024-05-01 1:50PM EDT | 2024-10-18 | 181.70 | 171.20 | 183.95 | 0.00 | - | 1 | 51 | 111.72% |
| MSTR241115C01600000 | 2024-04-30 3:16PM EDT | 2024-11-15 | 225.00 | 192.85 | 207.00 | 0.00 | - | 6 | 17 | 110.76% |
| MSTR250117C01600000 | 2024-05-01 1:49PM EDT | 2025-01-17 | 241.00 | 235.65 | 244.65 | 0.00 | - | 3 | 108 | 107.73% |
| MSTR250221C01600000 | 2024-05-01 3:40PM EDT | 2025-02-21 | 251.58 | 250.00 | 269.95 | 0.00 | - | 5 | 14 | 106.37% |
| MSTR251219C01600000 | 2024-05-01 2:45PM EDT | 2025-12-19 | 423.15 | 378.00 | 396.00 | 0.00 | - | 2 | 135 | 98.84% |
| MSTR260116C01600000 | 2024-05-01 2:43PM EDT | 2026-01-16 | 423.00 | 386.00 | 404.00 | 0.00 | - | 1 | 100 | 98.12% |
| MSTR260618C01600000 | 2024-05-01 2:50PM EDT | 2026-06-18 | 469.88 | 426.00 | 446.00 | 0.00 | - | 2 | 85 | 95.03% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01600000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 554.31 | 548.45 | 557.55 | 0.00 | - | 21 | 0 | 390.11% |
| MSTR240510P01600000 | 2024-04-30 3:23PM EDT | 2024-05-10 | 509.41 | 546.90 | 561.10 | 0.00 | - | 2,010 | 232 | 187.27% |
| MSTR240517P01600000 | 2024-04-30 1:54PM EDT | 2024-05-17 | 529.90 | 549.30 | 563.85 | 0.00 | - | 7 | 46 | 146.59% |
| MSTR240524P01600000 | 2024-04-29 10:35AM EDT | 2024-05-24 | 380.48 | 558.35 | 571.65 | 0.00 | - | 1 | 4 | 136.87% |
| MSTR240531P01600000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 571.55 | 562.00 | 574.00 | 0.00 | - | 1 | 4 | 123.95% |
| MSTR240621P01600000 | 2024-04-30 2:37PM EDT | 2024-06-21 | 561.06 | 589.15 | 600.90 | 0.00 | - | 8 | 19 | 119.27% |
| MSTR240719P01600000 | 2024-04-22 10:17AM EDT | 2024-07-19 | 502.00 | 618.85 | 632.75 | 0.00 | - | 2 | 2 | 114.57% |
| MSTR240816P01600000 | 2024-04-23 10:15AM EDT | 2024-08-16 | 505.98 | 647.95 | 659.70 | 0.00 | - | 2 | 40 | 111.94% |
| MSTR241018P01600000 | 2024-04-23 9:37AM EDT | 2024-10-18 | 590.02 | 690.00 | 703.30 | 0.00 | - | 1 | 5 | 104.34% |
| MSTR241115P01600000 | 2024-04-30 2:34PM EDT | 2024-11-15 | 693.18 | 706.35 | 721.10 | 0.00 | - | 3 | 56 | 102.27% |
| MSTR250117P01600000 | 2024-04-30 12:22PM EDT | 2025-01-17 | 728.88 | 732.90 | 744.30 | 0.00 | - | 5 | 15 | 96.10% |
| MSTR250221P01600000 | 2024-04-11 1:42PM EDT | 2025-02-21 | 610.50 | 748.00 | 766.75 | 0.00 | - | 3 | 4 | 95.19% |
| MSTR251219P01600000 | 2024-04-15 3:45PM EDT | 2025-12-19 | 750.00 | 838.00 | 856.95 | 0.00 | - | 1 | 1 | 83.76% |
| MSTR260116P01600000 | 2024-04-29 1:15PM EDT | 2026-01-16 | 780.00 | 842.00 | 859.85 | 0.00 | - | 1 | 6 | 82.50% |
| MSTR260618P01600000 | 2024-04-30 3:57PM EDT | 2026-06-18 | 873.03 | 870.00 | 887.65 | 0.00 | - | 4 | 4 | 78.55% |
© 2024 Yahoo. All rights reserved.