MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:1800.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01800000 | 2024-05-02 11:54AM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 9 | 283 | 204.69% |
| MSTR240510C01800000 | 2024-05-02 11:45AM EDT | 2024-05-10 | 1.02 | 0.20 | 2.84 | -0.32 | -23.88% | 15 | 57 | 141.89% |
| MSTR240517C01800000 | 2024-05-02 10:58AM EDT | 2024-05-17 | 3.82 | 3.90 | 5.00 | -0.18 | -4.50% | 7 | 504 | 125.61% |
| MSTR240524C01800000 | 2024-05-02 10:21AM EDT | 2024-05-24 | 7.30 | 9.70 | 11.90 | -0.70 | -8.75% | 3 | 14 | 124.27% |
| MSTR240531C01800000 | 2024-05-02 9:32AM EDT | 2024-05-31 | 13.00 | 14.45 | 19.25 | 0.00 | - | 2 | 18 | 120.42% |
| MSTR240621C01800000 | 2024-05-02 11:15AM EDT | 2024-06-21 | 42.34 | 40.45 | 44.70 | +8.34 | +24.53% | 8 | 117 | 119.45% |
| MSTR240719C01800000 | 2024-05-02 10:34AM EDT | 2024-07-19 | 74.50 | 77.10 | 82.80 | +9.50 | +14.62% | 4 | 96 | 119.86% |
| MSTR240816C01800000 | 2024-05-01 3:30PM EDT | 2024-08-16 | 106.03 | 108.75 | 117.50 | +5.10 | +5.05% | 1 | 80 | 118.93% |
| MSTR241018C01800000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 160.02 | 164.15 | 176.35 | +19.20 | +13.63% | 2 | 23 | 114.51% |
| MSTR241115C01800000 | 2024-05-02 9:51AM EDT | 2024-11-15 | 173.00 | 186.00 | 199.70 | +15.00 | +9.49% | 1 | 14 | 113.23% |
| MSTR250117C01800000 | 2024-05-02 10:46AM EDT | 2025-01-17 | 220.72 | 224.05 | 238.40 | +14.92 | +7.25% | 2 | 108 | 109.02% |
| MSTR250221C01800000 | 2024-05-01 2:12PM EDT | 2025-02-21 | 257.22 | 244.00 | 261.05 | +31.22 | +13.81% | 4 | 30 | 107.76% |
| MSTR251219C01800000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 397.50 | 378.00 | 400.00 | +37.50 | +10.42% | 1 | 15 | 100.41% |
| MSTR260116C01800000 | 2024-04-30 11:27AM EDT | 2026-01-16 | 394.04 | 388.00 | 403.90 | 0.00 | - | 3 | 18 | 99.39% |
| MSTR260618C01800000 | 2024-05-02 10:12AM EDT | 2026-06-18 | 410.00 | 432.00 | 450.00 | -8.98 | -2.14% | 1 | 11 | 96.46% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01800000 | 2024-05-01 3:37PM EDT | 2024-05-03 | 744.20 | 681.60 | 698.00 | 0.00 | - | 4 | 0 | 232.03% |
| MSTR240510P01800000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 754.08 | 681.90 | 696.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517P01800000 | 2024-05-02 10:42AM EDT | 2024-05-17 | 714.75 | 684.25 | 699.10 | -59.92 | -7.73% | 2 | 48 | 103.74% |
| MSTR240524P01800000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 622.65 | 691.60 | 704.00 | 0.00 | - | 1 | 1 | 111.07% |
| MSTR240621P01800000 | 2024-05-01 9:43AM EDT | 2024-06-21 | 792.20 | 717.40 | 732.40 | 0.00 | - | 3 | 25 | 104.43% |
| MSTR240719P01800000 | 2024-05-02 10:10AM EDT | 2024-07-19 | 805.05 | 748.35 | 761.00 | +8.85 | +1.11% | 4 | 25 | 105.69% |
| MSTR240816P01800000 | 2024-04-08 11:01AM EDT | 2024-08-16 | 624.00 | 776.35 | 787.45 | 0.00 | - | 1 | 4 | 105.06% |
| MSTR241018P01800000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 741.05 | 819.40 | 834.40 | 0.00 | - | 1 | 6 | 100.15% |
| MSTR241115P01800000 | 2024-04-05 2:23PM EDT | 2024-11-15 | 718.37 | 837.15 | 854.00 | 0.00 | - | 2 | 3 | 98.92% |
| MSTR250117P01800000 | 2024-04-05 1:17PM EDT | 2025-01-17 | 738.00 | 866.90 | 880.35 | 0.00 | - | 3 | 5 | 93.98% |
| MSTR250221P01800000 | 2024-04-02 10:50AM EDT | 2025-02-21 | 790.00 | 892.95 | 910.80 | 0.00 | - | 1 | 2 | 95.50% |
| MSTR260116P01800000 | 2024-04-04 9:41AM EDT | 2026-01-16 | 818.50 | 974.00 | 993.65 | 0.00 | - | 2 | 2 | 80.02% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 1,002.00 | 1,022.00 | 0.00 | - | 1 | 1 | 76.14% |
© 2024 Yahoo. All rights reserved.