MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:2000.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02000000 | 2024-05-02 11:08AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 770 | 221.88% |
| MSTR240510C02000000 | 2024-05-02 11:19AM EDT | 2024-05-10 | 0.40 | 0.10 | 0.49 | -0.10 | -20.00% | 79 | 204 | 137.11% |
| MSTR240517C02000000 | 2024-05-02 11:34AM EDT | 2024-05-17 | 2.50 | 1.81 | 2.85 | +0.30 | +13.64% | 50 | 979 | 131.47% |
| MSTR240524C02000000 | 2024-05-02 10:18AM EDT | 2024-05-24 | 3.65 | 3.80 | 7.35 | -2.35 | -39.17% | 1 | 33 | 125.77% |
| MSTR240531C02000000 | 2024-05-02 11:03AM EDT | 2024-05-31 | 9.20 | 8.45 | 12.35 | +0.30 | +3.37% | 2 | 80 | 123.66% |
| MSTR240621C02000000 | 2024-05-02 11:13AM EDT | 2024-06-21 | 30.00 | 28.50 | 32.00 | +0.91 | +3.13% | 11 | 518 | 121.45% |
| MSTR240719C02000000 | 2024-05-02 11:17AM EDT | 2024-07-19 | 62.00 | 59.00 | 63.70 | +5.00 | +8.77% | 30 | 251 | 120.54% |
| MSTR240816C02000000 | 2024-05-02 11:17AM EDT | 2024-08-16 | 95.50 | 87.00 | 92.00 | +20.50 | +27.33% | 1 | 109 | 118.43% |
| MSTR241018C02000000 | 2024-05-02 11:29AM EDT | 2024-10-18 | 146.00 | 140.10 | 149.85 | +24.00 | +19.67% | 2 | 74 | 114.58% |
| MSTR241115C02000000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 166.00 | 160.80 | 166.40 | +23.00 | +16.08% | 3 | 83 | 112.21% |
| MSTR250117C02000000 | 2024-05-02 11:37AM EDT | 2025-01-17 | 202.92 | 197.00 | 204.85 | +30.71 | +17.83% | 12 | 992 | 108.02% |
| MSTR250221C02000000 | 2024-05-01 3:34PM EDT | 2025-02-21 | 222.40 | 214.15 | 229.20 | +30.40 | +15.83% | 2 | 70 | 106.71% |
| MSTR251219C02000000 | 2024-05-01 3:37PM EDT | 2025-12-19 | 329.00 | 350.00 | 357.70 | 0.00 | - | 9 | 70 | 98.59% |
| MSTR260116C02000000 | 2024-05-01 10:18AM EDT | 2026-01-16 | 325.00 | 354.00 | 372.00 | 0.00 | - | 3 | 177 | 97.96% |
| MSTR260618C02000000 | 2024-05-01 3:42PM EDT | 2026-06-18 | 366.25 | 400.00 | 418.00 | 0.00 | - | 4 | 195 | 95.11% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P02000000 | 2024-04-30 9:32AM EDT | 2024-05-03 | 809.60 | 881.00 | 895.40 | 0.00 | - | 1 | 0 | 402.78% |
| MSTR240517P02000000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 933.65 | 883.10 | 898.75 | 0.00 | - | 3 | 2 | 158.25% |
| MSTR240621P02000000 | 2024-04-22 1:47PM EDT | 2024-06-21 | 759.54 | 903.10 | 915.35 | 0.00 | - | 1 | 8 | 106.46% |
| MSTR240719P02000000 | 2024-04-23 2:12PM EDT | 2024-07-19 | 776.20 | 927.75 | 942.75 | 0.00 | - | 2 | 5 | 108.40% |
| MSTR240816P02000000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 858.71 | 950.80 | 963.05 | 0.00 | - | 1 | 66 | 105.90% |
| MSTR241018P02000000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 961.28 | 990.60 | 1,003.95 | 0.00 | - | 1 | 64 | 100.31% |
| MSTR241115P02000000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 902.86 | 1,007.05 | 1,020.80 | 0.00 | - | 1 | 9 | 98.70% |
| MSTR250117P02000000 | 2024-04-26 3:13PM EDT | 2025-01-17 | 973.78 | 1,034.65 | 1,047.45 | 0.00 | - | 1 | 92 | 93.83% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2025-02-21 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 32.42% |
| MSTR251219P02000000 | 2024-04-18 9:42AM EDT | 2025-12-19 | 1,122.00 | 1,134.00 | 1,151.60 | 0.00 | - | 1 | 2 | 80.46% |
| MSTR260116P02000000 | 2024-04-22 11:32AM EDT | 2026-01-16 | 1,095.00 | 1,136.00 | 1,156.00 | 0.00 | - | 1 | 4 | 79.20% |
| MSTR260618P02000000 | 2024-03-08 3:36PM EDT | 2026-06-18 | 1,119.00 | 1,064.00 | 1,084.00 | 0.00 | - | 1 | 1 | 59.71% |
© 2024 Yahoo. All rights reserved.