MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:2400.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02400000 | 2024-05-01 2:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 38 | 131 | 303.13% |
| MSTR240510C02400000 | 2024-04-30 11:03AM EDT | 2024-05-10 | 0.51 | 0.00 | 0.99 | 0.00 | - | 9 | 47 | 183.59% |
| MSTR240517C02400000 | 2024-05-01 12:30PM EDT | 2024-05-17 | 1.50 | 0.00 | 1.02 | 0.00 | - | 6 | 42 | 138.14% |
| MSTR240524C02400000 | 2024-04-30 2:25PM EDT | 2024-05-24 | 5.00 | 0.96 | 5.10 | 0.00 | - | 6 | 6 | 142.60% |
| MSTR240531C02400000 | 2024-04-30 3:00PM EDT | 2024-05-31 | 6.00 | 1.56 | 7.20 | 0.00 | - | 2 | 13 | 131.76% |
| MSTR240621C02400000 | 2024-05-01 2:05PM EDT | 2024-06-21 | 13.10 | 14.20 | 17.20 | -1.90 | -12.67% | 1 | 85 | 126.46% |
| MSTR240719C02400000 | 2024-04-30 11:14AM EDT | 2024-07-19 | 39.65 | 34.50 | 40.80 | 0.00 | - | 2 | 7 | 124.22% |
| MSTR240816C02400000 | 2024-04-30 1:13PM EDT | 2024-08-16 | 58.00 | 57.25 | 64.85 | 0.00 | - | 3 | 17 | 122.14% |
| MSTR241018C02400000 | 2024-04-30 10:27AM EDT | 2024-10-18 | 116.03 | 101.00 | 109.00 | 0.00 | - | 2 | 13 | 115.79% |
| MSTR241115C02400000 | 2024-04-30 12:23PM EDT | 2024-11-15 | 122.00 | 115.00 | 128.75 | 0.00 | - | 2 | 7 | 113.36% |
| MSTR250117C02400000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 152.00 | 149.00 | 164.00 | 0.00 | - | 10 | 30 | 109.03% |
| MSTR250221C02400000 | 2024-04-30 11:48AM EDT | 2025-02-21 | 176.78 | 167.00 | 180.05 | 0.00 | - | 1 | 11 | 106.95% |
| MSTR251219C02400000 | 2024-04-30 10:28AM EDT | 2025-12-19 | 318.00 | 294.00 | 314.00 | 0.00 | - | 1 | 19 | 98.86% |
| MSTR260116C02400000 | 2024-03-13 12:52PM EDT | 2026-01-16 | 818.00 | 526.00 | 546.00 | 0.00 | - | 3 | 4 | 138.66% |
| MSTR260618C02400000 | 2024-04-30 10:09AM EDT | 2026-06-18 | 392.80 | 342.00 | 362.00 | 0.00 | - | 1 | 29 | 94.10% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02400000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 1,135.95 | 1,293.50 | 1,304.55 | 0.00 | - | 2 | 30 | 86.87% |
| MSTR240719P02400000 | 2024-03-14 10:00AM EDT | 2024-07-19 | 1,084.00 | 1,045.05 | 1,064.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2024-08-16 | 1,130.00 | 1,323.05 | 1,338.00 | 0.00 | - | 1 | 2 | 103.20% |
| MSTR241115P02400000 | 2024-04-15 11:29AM EDT | 2024-11-15 | 1,202.00 | 1,361.35 | 1,379.70 | 0.00 | - | 1 | 1 | 94.90% |
| MSTR250117P02400000 | 2024-04-22 12:10PM EDT | 2025-01-17 | 1,285.00 | 1,386.50 | 1,401.10 | 0.00 | - | 1 | 4 | 90.64% |
| MSTR250221P02400000 | 2024-03-25 9:52AM EDT | 2025-02-21 | 1,236.00 | 1,300.00 | 1,316.90 | 0.00 | - | 1 | 2 | 54.92% |
© 2024 Yahoo. All rights reserved.