MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:1920.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01920000 | 2024-05-01 3:12PM EDT | 2024-05-03 | 0.05 | 0.00 | 2.18 | 0.00 | - | 12 | 16 | 316.31% |
| MSTR240510C01920000 | 2024-04-29 11:06AM EDT | 2024-05-10 | 5.80 | 0.00 | 2.03 | 0.00 | - | 5 | 6 | 147.80% |
| MSTR240517C01920000 | 2024-05-01 1:01PM EDT | 2024-05-17 | 2.59 | 0.38 | 3.90 | 0.00 | - | 3 | 19 | 122.44% |
| MSTR240524C01920000 | 2024-04-30 11:48AM EDT | 2024-05-24 | 9.49 | 6.70 | 9.10 | 0.00 | - | 1 | 0 | 126.76% |
| MSTR240621C01920000 | 2024-04-30 10:22AM EDT | 2024-06-21 | 46.63 | 33.00 | 39.85 | 0.00 | - | 1 | 9 | 122.04% |
| MSTR240719C01920000 | 2024-04-30 10:37AM EDT | 2024-07-19 | 73.05 | 65.15 | 72.45 | 0.00 | - | 15 | 18 | 120.29% |
| MSTR240816C01920000 | 2024-03-28 10:05AM EDT | 2024-08-16 | 644.00 | 170.00 | 181.50 | 0.00 | - | 1 | 2 | 153.18% |
| MSTR241018C01920000 | 2024-04-01 10:56AM EDT | 2024-10-18 | 518.68 | 121.00 | 131.30 | 0.00 | - | 1 | 2 | 104.16% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 2024-11-15 | 380.00 | 172.55 | 186.00 | 0.00 | - | 2 | 3 | 113.72% |
| MSTR250117C01920000 | 2024-04-19 9:44AM EDT | 2025-01-17 | 304.84 | 212.35 | 226.00 | 0.00 | - | 4 | 21 | 109.89% |
| MSTR250221C01920000 | 2024-03-28 3:15PM EDT | 2025-02-21 | 705.95 | 332.00 | 352.00 | 0.00 | - | 21 | 19 | 134.13% |
| MSTR251219C01920000 | 2024-03-11 10:14AM EDT | 2025-12-19 | 725.00 | 584.00 | 604.00 | 0.00 | - | 18 | 12 | 142.91% |
| MSTR260116C01920000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,042.00 | 480.00 | 496.00 | 0.00 | - | 1 | 2 | 118.69% |
| MSTR260618C01920000 | 2024-04-30 11:00AM EDT | 2026-06-18 | 438.50 | 416.00 | 436.00 | 0.00 | - | 1 | 1 | 96.10% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01920000 | 2024-03-15 10:53AM EDT | 2024-05-17 | 589.25 | 532.25 | 547.95 | 0.00 | - | - | 2 | 0.00% |
| MSTR240621P01920000 | 2024-04-03 2:07PM EDT | 2024-06-21 | 563.00 | 820.05 | 835.65 | 0.00 | - | 1 | 6 | 99.61% |
| MSTR240816P01920000 | 2024-03-28 10:18AM EDT | 2024-08-16 | 634.46 | 781.40 | 797.85 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 2024-11-15 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 0.00% |
| MSTR260116P01920000 | 2024-03-01 10:44AM EDT | 2026-01-16 | 1,134.00 | 938.00 | 956.00 | 0.00 | - | 1 | 1 | 56.18% |
© 2024 Yahoo. All rights reserved.