MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:2800.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02800000 | 2024-04-26 2:37PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.09 | 0.00 | - | 1 | 26 | 375.78% |
| MSTR240510C02800000 | 2024-04-26 2:58PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.60 | 0.00 | - | 11 | 35 | 206.35% |
| MSTR240517C02800000 | 2024-04-29 3:58PM EDT | 2024-05-17 | 2.82 | 0.00 | 3.00 | 0.00 | - | 12 | 26 | 182.74% |
| MSTR240524C02800000 | 2024-04-30 11:26AM EDT | 2024-05-24 | 1.51 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 157.30% |
| MSTR240531C02800000 | 2024-04-22 10:39AM EDT | 2024-05-31 | 14.50 | 0.50 | 6.30 | 0.00 | - | 1 | 2 | 148.03% |
| MSTR240621C02800000 | 2024-04-30 11:43AM EDT | 2024-06-21 | 11.42 | 5.70 | 10.45 | 0.00 | - | 2 | 25 | 129.25% |
| MSTR240719C02800000 | 2024-04-25 12:17PM EDT | 2024-07-19 | 49.93 | 19.85 | 23.95 | 0.00 | - | 2 | 22 | 124.90% |
| MSTR241018C02800000 | 2024-05-02 10:16AM EDT | 2024-10-18 | 69.99 | 70.00 | 79.00 | +7.92 | +12.76% | 1 | 15 | 115.53% |
| MSTR241115C02800000 | 2024-05-02 10:21AM EDT | 2024-11-15 | 84.50 | 83.00 | 91.95 | -96.50 | -53.31% | 1 | 2 | 112.44% |
| MSTR250117C02800000 | 2024-04-30 10:45AM EDT | 2025-01-17 | 140.60 | 108.70 | 124.00 | 0.00 | - | 1 | 4 | 107.60% |
| MSTR250221C02800000 | 2024-05-01 11:03AM EDT | 2025-02-21 | 116.20 | 126.00 | 139.75 | 0.00 | - | 2 | 9 | 105.92% |
| MSTR251219C02800000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 404.05 | 242.00 | 262.00 | 0.00 | - | 1 | 6 | 97.13% |
| MSTR260116C02800000 | 2024-04-30 12:57PM EDT | 2026-01-16 | 262.00 | 244.05 | 263.95 | 0.00 | - | 2 | 11 | 95.28% |
| MSTR260618C02800000 | 2024-05-01 9:30AM EDT | 2026-06-18 | 258.00 | 280.75 | 305.75 | 0.00 | - | 1 | 43 | 91.58% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02800000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 1,624.00 | 1,708.60 | 1,719.85 | 0.00 | - | 1 | 0 | 226.70% |
| MSTR240621P02800000 | 2024-04-08 9:34AM EDT | 2024-06-21 | 1,316.00 | 1,709.00 | 1,723.65 | 0.00 | - | 1 | 2 | 132.48% |
| MSTR240719P02800000 | 2024-03-11 10:57AM EDT | 2024-07-19 | 1,486.00 | 1,437.00 | 1,452.55 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P02800000 | 2024-03-12 10:45AM EDT | 2024-10-18 | 1,578.00 | 1,462.00 | 1,480.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2025-01-17 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250221P02800000 | 2024-03-11 10:19AM EDT | 2025-02-21 | 1,610.00 | 1,578.00 | 1,598.25 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618P02800000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 1,713.35 | 1,672.00 | 1,692.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.