MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:1740.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01740000 | 2024-05-02 12:49PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.66 | -0.03 | -37.50% | 3 | 9 | 250.88% |
| MSTR240510C01740000 | 2024-05-02 1:54PM EDT | 2024-05-10 | 1.30 | 0.40 | 1.95 | -0.70 | -35.00% | 1 | 5 | 123.73% |
| MSTR240517C01740000 | 2024-05-01 2:55PM EDT | 2024-05-17 | 5.50 | 5.80 | 7.25 | -1.70 | -23.61% | 1 | 20 | 122.41% |
| MSTR240531C01740000 | 2024-04-19 10:15AM EDT | 2024-05-31 | 77.00 | 20.05 | 26.85 | 0.00 | - | 1 | 1 | 120.20% |
| MSTR240621C01740000 | 2024-05-02 1:20PM EDT | 2024-06-21 | 49.15 | 50.30 | 54.15 | +3.91 | +8.64% | 2 | 13 | 118.29% |
| MSTR240719C01740000 | 2024-05-01 2:01PM EDT | 2024-07-19 | 74.00 | 88.00 | 96.20 | 0.00 | - | 1 | 9 | 118.39% |
| MSTR240816C01740000 | 2024-05-01 3:22PM EDT | 2024-08-16 | 110.90 | 124.40 | 133.55 | 0.00 | - | 2 | 4 | 118.41% |
| MSTR241018C01740000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 256.59 | 183.00 | 195.25 | 0.00 | - | - | 4 | 114.27% |
| MSTR241115C01740000 | 2024-04-30 9:32AM EDT | 2024-11-15 | 252.20 | 204.25 | 219.50 | 0.00 | - | 1 | 4 | 112.83% |
| MSTR250117C01740000 | 2024-05-01 1:56PM EDT | 2025-01-17 | 220.00 | 245.10 | 258.40 | 0.00 | - | 1 | 11 | 108.79% |
| MSTR250221C01740000 | 2024-04-24 1:40PM EDT | 2025-02-21 | 386.80 | 264.00 | 282.30 | 0.00 | - | 1 | 12 | 107.45% |
| MSTR251219C01740000 | 2024-03-28 1:03PM EDT | 2025-12-19 | 883.76 | 520.00 | 536.00 | 0.00 | - | 1 | 1 | 122.22% |
| MSTR260618C01740000 | 2024-04-16 11:46AM EDT | 2026-06-18 | 562.00 | 452.00 | 472.00 | 0.00 | - | 2 | 1 | 95.93% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01740000 | 2024-03-28 12:22PM EDT | 2024-05-03 | 304.45 | 452.90 | 465.35 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240517P01740000 | 2024-04-05 3:14PM EDT | 2024-05-17 | 424.37 | 606.40 | 622.45 | 0.00 | - | 4 | 5 | 60.16% |
| MSTR240621P01740000 | 2024-04-12 3:43PM EDT | 2024-06-21 | 475.70 | 647.40 | 661.50 | 0.00 | - | 1 | 16 | 108.15% |
| MSTR240719P01740000 | 2024-04-18 1:13PM EDT | 2024-07-19 | 654.85 | 681.95 | 693.45 | 0.00 | - | 3 | 5 | 107.84% |
| MSTR240816P01740000 | 2024-04-04 9:31AM EDT | 2024-08-16 | 531.10 | 713.05 | 727.25 | 0.00 | - | 2 | 4 | 108.05% |
| MSTR241018P01740000 | 2024-04-25 10:05AM EDT | 2024-10-18 | 718.80 | 760.00 | 773.80 | 0.00 | - | 3 | 5 | 102.04% |
| MSTR241115P01740000 | 2024-04-02 12:02PM EDT | 2024-11-15 | 699.32 | 775.15 | 791.45 | 0.00 | - | 1 | 2 | 99.67% |
| MSTR250117P01740000 | 2024-03-13 10:12AM EDT | 2025-01-17 | 710.10 | 694.80 | 712.40 | 0.00 | - | - | 5 | 64.29% |
| MSTR250221P01740000 | 2024-03-25 12:47PM EDT | 2025-02-21 | 704.30 | 776.00 | 794.40 | 0.00 | - | 1 | 1 | 82.01% |
| MSTR260116P01740000 | 2024-04-04 10:44AM EDT | 2026-01-16 | 779.70 | 920.00 | 937.60 | 0.00 | - | 3 | 5 | 81.03% |
© 2024 Yahoo. All rights reserved.