MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:2050.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02050000 | 2024-05-01 3:06PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 113 | 239.06% |
| MSTR240510C02050000 | 2024-04-25 1:13PM EDT | 2024-05-10 | 7.00 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 155.13% |
| MSTR240524C02050000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 11.50 | 1.95 | 7.10 | 0.00 | - | 3 | 6 | 124.06% |
| MSTR240621C02050000 | 2024-05-01 12:28PM EDT | 2024-06-21 | 21.50 | 23.40 | 24.95 | 0.00 | - | 5 | 42 | 116.65% |
| MSTR240719C02050000 | 2024-05-01 11:21AM EDT | 2024-07-19 | 45.01 | 50.10 | 56.65 | 0.00 | - | 2 | 28 | 116.94% |
| MSTR240816C02050000 | 2024-05-01 10:35AM EDT | 2024-08-16 | 74.09 | 77.30 | 83.60 | 0.00 | - | 1 | 4 | 115.34% |
| MSTR241018C02050000 | 2024-04-30 11:38AM EDT | 2024-10-18 | 134.94 | 124.00 | 137.00 | 0.00 | - | 18 | 26 | 110.56% |
| MSTR241115C02050000 | 2024-05-01 11:37AM EDT | 2024-11-15 | 150.00 | 143.00 | 157.00 | +20.00 | +15.38% | 1 | 8 | 108.86% |
| MSTR250117C02050000 | 2024-05-01 11:37AM EDT | 2025-01-17 | 169.00 | 180.50 | 193.95 | 0.00 | - | 2 | 11 | 105.15% |
| MSTR250221C02050000 | 2024-03-19 3:53PM EDT | 2025-02-21 | 494.47 | 280.00 | 297.50 | 0.00 | - | 3 | 3 | 124.25% |
| MSTR251219C02050000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 762.00 | 584.00 | 604.00 | 0.00 | - | - | 1 | 144.65% |
| MSTR260116C02050000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,012.00 | 452.00 | 467.95 | 0.00 | - | 1 | 3 | 115.55% |
| MSTR260618C02050000 | 2024-04-10 11:50AM EDT | 2026-06-18 | 614.00 | 376.00 | 396.00 | 0.00 | - | 1 | 4 | 91.71% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02050000 | 2024-04-23 11:37AM EDT | 2024-06-21 | 793.70 | 969.00 | 982.00 | 0.00 | - | 1 | 1 | 135.72% |
| MSTR240816P02050000 | 2024-03-21 11:28AM EDT | 2024-08-16 | 803.60 | 968.00 | 985.85 | 0.00 | - | - | 3 | 94.63% |
| MSTR241115P02050000 | 2024-03-14 11:27AM EDT | 2024-11-15 | 944.80 | 894.00 | 910.65 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117P02050000 | 2024-04-09 3:29PM EDT | 2025-01-17 | 963.88 | 1,091.40 | 1,106.10 | 0.00 | - | - | 1 | 99.24% |
| MSTR250221P02050000 | 2024-03-14 11:37AM EDT | 2025-02-21 | 997.20 | 944.00 | 964.00 | 0.00 | - | 1 | 1 | 51.63% |
© 2024 Yahoo. All rights reserved.