MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:1680.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01680000 | 2024-05-02 2:25PM EDT | 2024-05-03 | 0.14 | 0.01 | 0.34 | -0.68 | -82.93% | 1 | 17 | 193.75% |
| MSTR240510C01680000 | 2024-05-01 2:50PM EDT | 2024-05-10 | 3.20 | 0.56 | 3.10 | +0.52 | +19.40% | 1 | 3 | 121.44% |
| MSTR240517C01680000 | 2024-05-02 2:22PM EDT | 2024-05-17 | 8.55 | 7.35 | 8.45 | +0.55 | +6.88% | 1 | 35 | 118.04% |
| MSTR240621C01680000 | 2024-04-30 12:37PM EDT | 2024-06-21 | 40.30 | 55.25 | 59.55 | -14.07 | -25.88% | 1 | 14 | 115.56% |
| MSTR240719C01680000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 85.00 | 97.00 | 102.30 | 0.00 | - | 15 | 57 | 116.57% |
| MSTR240816C01680000 | 2024-04-26 1:19PM EDT | 2024-08-16 | 214.40 | 131.15 | 142.80 | 0.00 | - | 4 | 5 | 116.59% |
| MSTR241018C01680000 | 2024-04-18 1:36PM EDT | 2024-10-18 | 280.52 | 188.00 | 202.00 | 0.00 | - | 1 | 16 | 111.81% |
| MSTR241115C01680000 | 2024-05-01 2:52PM EDT | 2024-11-15 | 215.00 | 212.00 | 225.80 | 0.00 | - | 1 | 4 | 110.83% |
| MSTR250117C01680000 | 2024-04-25 9:36AM EDT | 2025-01-17 | 345.00 | 253.75 | 266.75 | 0.00 | - | 1 | 6 | 107.37% |
| MSTR250221C01680000 | 2024-04-02 10:43AM EDT | 2025-02-21 | 630.97 | 250.00 | 269.15 | 0.00 | - | 7 | 9 | 100.66% |
| MSTR251219C01680000 | 2024-04-16 12:01PM EDT | 2025-12-19 | 501.27 | 408.00 | 430.00 | 0.00 | - | 1 | 0 | 99.02% |
| MSTR260618C01680000 | 2024-05-01 2:43PM EDT | 2026-06-18 | 446.50 | 460.00 | 481.95 | 0.00 | - | 3 | 4 | 95.17% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01680000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 638.00 | 549.55 | 563.95 | 0.00 | - | 4 | 0 | 338.26% |
| MSTR240510P01680000 | 2024-04-04 3:04PM EDT | 2024-05-10 | 286.00 | 553.20 | 564.70 | 0.00 | - | 2 | 0 | 167.84% |
| MSTR240517P01680000 | 2024-04-30 9:50AM EDT | 2024-05-17 | 608.88 | 555.05 | 566.45 | +103.13 | +20.39% | 1 | 20 | 130.55% |
| MSTR240531P01680000 | 2024-04-23 11:24AM EDT | 2024-05-31 | 444.68 | 571.40 | 584.50 | 0.00 | - | 1 | 11 | 120.44% |
| MSTR240621P01680000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 496.25 | 597.55 | 611.25 | 0.00 | - | 13 | 18 | 114.56% |
| MSTR240719P01680000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 685.20 | 633.75 | 645.65 | 0.00 | - | 6 | 8 | 112.16% |
| MSTR240816P01680000 | 2024-04-03 3:46PM EDT | 2024-08-16 | 518.28 | 665.00 | 679.05 | 0.00 | - | 2 | 4 | 110.86% |
| MSTR241018P01680000 | 2024-04-17 10:10AM EDT | 2024-10-18 | 711.85 | 712.00 | 726.15 | 0.00 | - | 1 | 4 | 103.85% |
| MSTR241115P01680000 | 2024-04-11 1:43PM EDT | 2024-11-15 | 609.85 | 731.50 | 744.55 | 0.00 | - | 3 | 8 | 102.02% |
| MSTR250117P01680000 | 2024-04-26 10:41AM EDT | 2025-01-17 | 731.18 | 762.00 | 776.55 | 0.00 | - | 1 | 3 | 97.10% |
| MSTR260116P01680000 | 2024-04-04 10:42AM EDT | 2026-01-16 | 737.35 | 874.00 | 893.70 | 0.00 | - | 2 | 2 | 82.24% |
© 2024 Yahoo. All rights reserved.