MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:1880.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01880000 | 2024-04-29 3:15PM EDT | 2024-05-03 | 1.26 | 0.00 | 1.90 | 0.00 | - | 2 | 67 | 297.17% |
| MSTR240510C01880000 | 2024-04-29 9:52AM EDT | 2024-05-10 | 6.00 | 0.00 | 1.11 | 0.00 | - | 1 | 3 | 131.45% |
| MSTR240517C01880000 | 2024-04-30 9:54AM EDT | 2024-05-17 | 8.00 | 0.73 | 3.60 | 0.00 | - | 1 | 16 | 117.36% |
| MSTR240524C01880000 | 2024-04-09 3:22PM EDT | 2024-05-24 | 124.90 | 6.15 | 7.90 | 0.00 | - | - | 1 | 118.93% |
| MSTR240621C01880000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 39.20 | 32.45 | 36.05 | 0.00 | - | 2 | 124 | 115.66% |
| MSTR240719C01880000 | 2024-04-30 9:42AM EDT | 2024-07-19 | 101.23 | 68.00 | 72.85 | 0.00 | - | 1 | 7 | 117.48% |
| MSTR240816C01880000 | 2024-04-30 10:58AM EDT | 2024-08-16 | 114.00 | 97.00 | 104.45 | 0.00 | - | 1 | 8 | 115.95% |
| MSTR241018C01880000 | 2024-04-30 12:31PM EDT | 2024-10-18 | 150.00 | 151.00 | 159.95 | 0.00 | - | 1 | 5 | 111.57% |
| MSTR241115C01880000 | 2024-04-01 2:22PM EDT | 2024-11-15 | 551.91 | 167.30 | 182.00 | 0.00 | - | 1 | 3 | 109.44% |
| MSTR250117C01880000 | 2024-05-01 9:31AM EDT | 2025-01-17 | 187.54 | 208.50 | 223.40 | 0.00 | - | 1 | 53 | 106.48% |
| MSTR250221C01880000 | 2024-03-28 2:33PM EDT | 2025-02-21 | 722.06 | 340.00 | 358.00 | 0.00 | - | 2 | 2 | 133.28% |
| MSTR251219C01880000 | 2024-03-11 10:13AM EDT | 2025-12-19 | 719.00 | 598.00 | 618.00 | 0.00 | - | 15 | 16 | 143.70% |
| MSTR260116C01880000 | 2024-04-24 11:44AM EDT | 2026-01-16 | 490.85 | 362.00 | 382.00 | 0.00 | - | 2 | 5 | 95.73% |
| MSTR260618C01880000 | 2024-03-28 11:37AM EDT | 2026-06-18 | 928.00 | 546.00 | 566.00 | 0.00 | - | 2 | 6 | 116.36% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01880000 | 2024-04-04 3:34PM EDT | 2024-05-03 | 397.00 | 772.50 | 788.30 | 0.00 | - | 1 | 0 | 486.54% |
| MSTR240517P01880000 | 2024-04-11 11:58AM EDT | 2024-05-17 | 466.44 | 767.30 | 782.45 | 0.00 | - | 1 | 0 | 157.54% |
| MSTR240621P01880000 | 2024-04-02 2:22PM EDT | 2024-06-21 | 600.95 | 799.35 | 813.05 | 0.00 | - | 2 | 5 | 123.74% |
| MSTR240719P01880000 | 2024-04-02 9:32AM EDT | 2024-07-19 | 690.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816P01880000 | 2024-03-28 10:24AM EDT | 2024-08-16 | 600.26 | 748.00 | 764.10 | 0.00 | - | 1 | 1 | 39.88% |
| MSTR241018P01880000 | 2024-03-05 10:46AM EDT | 2024-10-18 | 889.15 | 682.85 | 698.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115P01880000 | 2024-03-22 1:40PM EDT | 2024-11-15 | 804.70 | 890.00 | 907.95 | 0.00 | - | 1 | 1 | 97.01% |
| MSTR251219P01880000 | 2024-03-13 11:12AM EDT | 2025-12-19 | 910.05 | 908.00 | 927.80 | 0.00 | - | - | 1 | 59.42% |
© 2024 Yahoo. All rights reserved.