MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Strike:2700.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02700000 | 2024-05-01 2:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 129 | 385.94% |
| MSTR240510C02700000 | 2024-04-25 11:31AM EDT | 2024-05-10 | 1.53 | 0.00 | 2.68 | 0.00 | - | - | 10 | 242.19% |
| MSTR240517C02700000 | 2024-04-29 11:31AM EDT | 2024-05-17 | 2.78 | 0.00 | 3.00 | 0.00 | - | 5 | 23 | 184.06% |
| MSTR240524C02700000 | 2024-04-19 12:47PM EDT | 2024-05-24 | 9.80 | 0.00 | 5.20 | 0.00 | - | 1 | 2 | 164.38% |
| MSTR240621C02700000 | 2024-05-01 9:54AM EDT | 2024-06-21 | 10.52 | 8.15 | 11.85 | 0.00 | - | 2 | 37 | 135.21% |
| MSTR240719C02700000 | 2024-04-30 11:31AM EDT | 2024-07-19 | 27.00 | 22.00 | 27.40 | 0.00 | - | 3 | 24 | 129.50% |
| MSTR241018C02700000 | 2024-04-17 2:42PM EDT | 2024-10-18 | 132.00 | 73.00 | 80.00 | 0.00 | - | 2 | 15 | 118.05% |
| MSTR241115C02700000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 82.00 | 83.00 | 92.95 | 0.00 | - | 1 | 2 | 114.25% |
| MSTR250117C02700000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 212.52 | 111.00 | 125.00 | 0.00 | - | 4 | 7 | 109.81% |
| MSTR250221C02700000 | 2024-04-29 2:08PM EDT | 2025-02-21 | 230.71 | 125.00 | 139.00 | 0.00 | - | 1 | 4 | 107.36% |
| MSTR251219C02700000 | 2024-04-16 2:00PM EDT | 2025-12-19 | 356.85 | 240.00 | 260.00 | 0.00 | - | 2 | 7 | 98.70% |
| MSTR260116C02700000 | 2024-04-25 11:55AM EDT | 2026-01-16 | 354.40 | 246.00 | 264.00 | 0.00 | - | 1 | 6 | 97.38% |
| MSTR260618C02700000 | 2024-04-03 1:09PM EDT | 2026-06-18 | 670.00 | 286.00 | 304.00 | 0.00 | - | 1 | 7 | 93.83% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02700000 | 2024-04-19 9:38AM EDT | 2024-05-17 | 1,476.00 | 1,632.20 | 1,645.85 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621P02700000 | 2024-03-18 1:37PM EDT | 2024-06-21 | 1,376.00 | 1,517.90 | 1,536.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR240719P02700000 | 2024-04-10 10:21AM EDT | 2024-07-19 | 1,338.00 | 1,642.50 | 1,658.00 | 0.00 | - | 1 | 1 | 80.70% |
| MSTR241018P02700000 | 2024-03-15 3:23PM EDT | 2024-10-18 | 1,407.55 | 1,402.00 | 1,419.75 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117P02700000 | 2024-03-25 2:19PM EDT | 2025-01-17 | 1,378.00 | 1,565.45 | 1,581.75 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR260116P02700000 | 2024-03-11 12:07PM EDT | 2026-01-16 | 1,614.00 | 1,526.00 | 1,546.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.