MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:1660.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01660000 | 2024-04-30 9:47AM EDT | 2024-05-03 | 1.21 | 0.00 | 0.51 | 0.00 | - | 2 | 20 | 204.49% |
| MSTR240510C01660000 | 2024-05-01 3:04PM EDT | 2024-05-10 | 2.65 | 0.27 | 3.40 | 0.00 | - | 1 | 11 | 123.39% |
| MSTR240517C01660000 | 2024-05-01 11:05AM EDT | 2024-05-17 | 6.67 | 7.25 | 10.60 | 0.00 | - | 6 | 43 | 123.05% |
| MSTR240621C01660000 | 2024-05-01 11:05AM EDT | 2024-06-21 | 42.10 | 54.15 | 59.05 | 0.00 | - | 3 | 81 | 116.76% |
| MSTR240719C01660000 | 2024-04-30 11:39AM EDT | 2024-07-19 | 97.00 | 96.00 | 102.85 | 0.00 | - | 5 | 18 | 118.29% |
| MSTR240816C01660000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 227.00 | 134.05 | 140.15 | 0.00 | - | 11 | 12 | 118.50% |
| MSTR241018C01660000 | 2024-04-24 10:11AM EDT | 2024-10-18 | 328.00 | 191.00 | 203.65 | 0.00 | - | 1 | 9 | 114.39% |
| MSTR241115C01660000 | 2024-04-10 3:53PM EDT | 2024-11-15 | 524.00 | 212.10 | 227.80 | 0.00 | - | 2 | 5 | 112.95% |
| MSTR250117C01660000 | 2024-05-02 10:24AM EDT | 2025-01-17 | 233.76 | 254.50 | 268.20 | +17.77 | +8.23% | 1 | 28 | 109.43% |
| MSTR250221C01660000 | 2024-03-22 9:48AM EDT | 2025-02-21 | 620.00 | 330.00 | 350.00 | 0.00 | - | 2 | 5 | 122.60% |
| MSTR251219C01660000 | 2024-03-14 9:42AM EDT | 2025-12-19 | 895.25 | 670.00 | 690.00 | 0.00 | - | 1 | 3 | 155.21% |
| MSTR260116C01660000 | 2024-03-21 9:52AM EDT | 2026-01-16 | 867.00 | 471.00 | 495.00 | 0.00 | - | 1 | 2 | 110.38% |
| MSTR260618C01660000 | 2024-05-01 9:46AM EDT | 2026-06-18 | 414.00 | 462.00 | 482.00 | 0.00 | - | 1 | 4 | 97.06% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01660000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 604.05 | 535.15 | 547.90 | 0.00 | - | 20 | 0 | 0.00% |
| MSTR240510P01660000 | 2024-05-01 3:06PM EDT | 2024-05-10 | 577.18 | 535.35 | 550.45 | 0.00 | - | 1 | 5 | 122.14% |
| MSTR240517P01660000 | 2024-04-24 1:12PM EDT | 2024-05-17 | 428.20 | 543.90 | 556.75 | 0.00 | - | 4 | 8 | 90.63% |
| MSTR240524P01660000 | 2024-04-12 9:40AM EDT | 2024-05-24 | 350.60 | 551.45 | 562.00 | 0.00 | - | 1 | 1 | 100.24% |
| MSTR240621P01660000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 481.25 | 586.80 | 597.95 | 0.00 | - | 13 | 22 | 106.38% |
| MSTR240719P01660000 | 2024-04-03 2:21PM EDT | 2024-07-19 | 444.08 | 619.50 | 634.25 | 0.00 | - | 2 | 6 | 106.57% |
| MSTR240816P01660000 | 2024-04-05 11:42AM EDT | 2024-08-16 | 492.05 | 649.55 | 665.45 | 0.00 | - | 2 | 8 | 105.93% |
| MSTR241018P01660000 | 2024-04-18 3:21PM EDT | 2024-10-18 | 688.35 | 698.25 | 715.75 | 0.00 | - | 1 | 4 | 101.29% |
| MSTR241115P01660000 | 2024-03-18 10:44AM EDT | 2024-11-15 | 651.30 | 708.00 | 725.00 | 0.00 | - | - | 1 | 96.84% |
| MSTR250117P01660000 | 2024-04-09 10:28AM EDT | 2025-01-17 | 680.00 | 748.00 | 764.85 | 0.00 | - | 2 | 13 | 95.13% |
| MSTR260618P01660000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 815.44 | 884.00 | 904.00 | 0.00 | - | - | 30 | 76.50% |
© 2024 Yahoo. All rights reserved.