MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:1760.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01760000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 0.15 | 0.00 | 3.00 | +0.10 | +200.00% | 2 | 17 | 298.19% |
| MSTR240510C01760000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 5.15 | 0.00 | 3.70 | 0.00 | - | 2 | 3 | 144.80% |
| MSTR240517C01760000 | 2024-05-01 12:47PM EDT | 2024-05-17 | 4.46 | 2.23 | 5.15 | 0.00 | - | 4 | 13 | 120.87% |
| MSTR240621C01760000 | 2024-04-30 11:15AM EDT | 2024-06-21 | 52.50 | 34.75 | 40.85 | 0.00 | - | 1 | 73 | 114.83% |
| MSTR240719C01760000 | 2024-04-30 2:27PM EDT | 2024-07-19 | 86.72 | 69.00 | 75.55 | 0.00 | - | 34 | 78 | 115.28% |
| MSTR240816C01760000 | 2024-04-30 12:28PM EDT | 2024-08-16 | 115.10 | 99.05 | 108.90 | 0.00 | - | 2 | 61 | 114.81% |
| MSTR241018C01760000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 176.98 | 151.00 | 162.00 | 0.00 | - | 11 | 11 | 110.14% |
| MSTR241115C01760000 | 2024-04-29 10:56AM EDT | 2024-11-15 | 300.00 | 172.50 | 185.00 | 0.00 | - | 1 | 5 | 109.23% |
| MSTR250117C01760000 | 2024-05-01 2:48PM EDT | 2025-01-17 | 235.00 | 210.00 | 225.05 | 0.00 | - | 1 | 3 | 105.86% |
| MSTR251219C01760000 | 2024-04-30 2:01PM EDT | 2025-12-19 | 379.82 | 356.00 | 374.00 | 0.00 | - | 15 | 6 | 96.85% |
| MSTR260116C01760000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 531.70 | 362.00 | 382.00 | 0.00 | - | 1 | 2 | 95.92% |
| MSTR260618C01760000 | 2024-04-24 11:20AM EDT | 2026-06-18 | 585.00 | 406.00 | 426.00 | 0.00 | - | 1 | 1 | 93.23% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01760000 | 2024-04-30 9:35AM EDT | 2024-05-17 | 596.16 | 695.00 | 710.05 | 0.00 | - | 3 | 40 | 184.63% |
| MSTR240621P01760000 | 2024-04-02 11:39AM EDT | 2024-06-21 | 533.85 | 721.60 | 735.85 | 0.00 | - | 2 | 36 | 127.94% |
| MSTR240719P01760000 | 2024-03-28 11:29AM EDT | 2024-07-19 | 527.00 | 612.80 | 627.65 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816P01760000 | 2024-03-28 10:36AM EDT | 2024-08-16 | 516.85 | 654.30 | 666.75 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR241018P01760000 | 2024-04-16 10:54AM EDT | 2024-10-18 | 738.65 | 817.80 | 833.00 | 0.00 | - | 2 | 3 | 107.63% |
| MSTR250117P01760000 | 2024-03-14 11:39AM EDT | 2025-01-17 | 766.00 | 712.00 | 726.65 | 0.00 | - | 4 | 4 | 53.01% |
| MSTR250221P01760000 | 2024-03-26 1:38PM EDT | 2025-02-21 | 691.47 | 804.00 | 820.80 | 0.00 | - | 3 | 3 | 78.07% |
| MSTR260116P01760000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 819.25 | 964.00 | 982.00 | 0.00 | - | 1 | 1 | 82.51% |
© 2024 Yahoo. All rights reserved.