MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:1820.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01820000 | 2024-04-24 2:51PM EDT | 2024-05-03 | 6.15 | 0.01 | 0.53 | 0.00 | - | 1 | 4 | 240.43% |
| MSTR240510C01820000 | 2024-04-30 9:42AM EDT | 2024-05-10 | 3.50 | 0.00 | 2.71 | 0.00 | - | 1 | 10 | 136.91% |
| MSTR240517C01820000 | 2024-05-02 12:55PM EDT | 2024-05-17 | 4.00 | 2.43 | 7.10 | -0.75 | -15.79% | 10 | 42 | 124.60% |
| MSTR240531C01820000 | 2024-04-22 1:09PM EDT | 2024-05-31 | 89.49 | 13.30 | 21.20 | 0.00 | - | - | 1 | 118.75% |
| MSTR240621C01820000 | 2024-05-01 11:11AM EDT | 2024-06-21 | 31.90 | 40.85 | 45.95 | 0.00 | - | 20 | 76 | 117.87% |
| MSTR240719C01820000 | 2024-05-02 2:18PM EDT | 2024-07-19 | 81.00 | 77.10 | 83.90 | -69.68 | -46.24% | 3 | 3 | 117.88% |
| MSTR240816C01820000 | 2024-05-01 11:57AM EDT | 2024-08-16 | 88.00 | 109.40 | 121.65 | 0.00 | - | 4 | 23 | 117.75% |
| MSTR241018C01820000 | 2024-05-01 12:01PM EDT | 2024-10-18 | 135.00 | 164.00 | 176.75 | 0.00 | - | 1 | 2 | 112.37% |
| MSTR241115C01820000 | 2024-03-25 10:25AM EDT | 2024-11-15 | 677.25 | 290.80 | 308.35 | 0.00 | - | 2 | 3 | 143.46% |
| MSTR250117C01820000 | 2024-04-15 2:10PM EDT | 2025-01-17 | 231.96 | 224.90 | 240.60 | -163.04 | -41.28% | 1 | 4 | 107.34% |
| MSTR250221C01820000 | 2024-04-18 1:35PM EDT | 2025-02-21 | 342.00 | 244.00 | 261.70 | 0.00 | - | 1 | 1 | 105.77% |
| MSTR251219C01820000 | 2024-03-11 10:29AM EDT | 2025-12-19 | 742.00 | 607.00 | 631.00 | 0.00 | - | 1 | 1 | 143.12% |
| MSTR260116C01820000 | 2024-03-04 2:25PM EDT | 2026-01-16 | 560.00 | 748.00 | 768.00 | 0.00 | - | 1 | 1 | 172.08% |
| MSTR260618C01820000 | 2024-03-25 2:50PM EDT | 2026-06-18 | 1,079.80 | 548.00 | 566.00 | 0.00 | - | 4 | 2 | 114.05% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01820000 | 2024-04-25 11:02AM EDT | 2024-05-03 | 580.60 | 695.20 | 710.00 | 0.00 | - | 1 | 0 | 390.81% |
| MSTR240621P01820000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 704.55 | 730.30 | 743.90 | 0.00 | - | 3 | 49 | 117.33% |
| MSTR240719P01820000 | 2024-04-02 9:31AM EDT | 2024-07-19 | 640.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240816P01820000 | 2024-03-25 3:45PM EDT | 2024-08-16 | 567.50 | 706.95 | 723.15 | 0.00 | - | 4 | 4 | 65.86% |
| MSTR241018P01820000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 754.82 | 832.00 | 847.65 | 0.00 | - | - | 1 | 103.95% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 808.00 | 849.65 | 864.20 | 0.00 | - | 1 | 3 | 101.72% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 2025-01-17 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 101.40% |
| MSTR250221P01820000 | 2024-03-13 11:42AM EDT | 2025-02-21 | 782.55 | 772.00 | 792.00 | 0.00 | - | - | 1 | 63.04% |
| MSTR260116P01820000 | 2024-03-18 11:37AM EDT | 2026-01-16 | 930.00 | 978.00 | 997.95 | 0.00 | - | - | 16 | 79.78% |
© 2024 Yahoo. All rights reserved.