MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:2950.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02950000 | 2024-04-29 2:37PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.01 | 0.00 | - | 77 | 83 | 331.25% |
| MSTR240510C02950000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 2.45 | 0.00 | 0.89 | 0.00 | - | 5 | 10 | 215.92% |
| MSTR240517C02950000 | 2024-05-02 10:48AM EDT | 2024-05-17 | 0.77 | 0.31 | 1.84 | -0.43 | -35.83% | 2 | 46 | 177.27% |
| MSTR240524C02950000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 1.28 | 0.05 | 3.95 | 0.00 | - | 6 | 7 | 158.89% |
| MSTR240621C02950000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 9.50 | 6.15 | 10.05 | 0.00 | - | 1 | 12 | 129.91% |
| MSTR240719C02950000 | 2024-04-23 2:39PM EDT | 2024-07-19 | 62.80 | 19.85 | 24.40 | 0.00 | - | 1 | 2 | 125.42% |
| MSTR240816C02950000 | 2024-05-01 1:44PM EDT | 2024-08-16 | 31.10 | 35.05 | 42.50 | 0.00 | - | 1 | 17 | 122.11% |
| MSTR241018C02950000 | 2024-04-25 11:05AM EDT | 2024-10-18 | 111.00 | 70.00 | 79.50 | 0.00 | - | 2 | 6 | 115.30% |
| MSTR241115C02950000 | 2024-04-24 10:10AM EDT | 2024-11-15 | 162.41 | 84.00 | 93.00 | 0.00 | - | 1 | 1 | 112.41% |
| MSTR250117C02950000 | 2024-05-01 12:26PM EDT | 2025-01-17 | 95.00 | 112.00 | 127.30 | 0.00 | - | 2 | 26 | 108.03% |
| MSTR250221C02950000 | 2024-04-30 10:30AM EDT | 2025-02-21 | 139.19 | 129.00 | 142.35 | 0.00 | - | 4 | 11 | 106.02% |
| MSTR251219C02950000 | 2024-04-15 2:13PM EDT | 2025-12-19 | 388.80 | 248.00 | 268.00 | 0.00 | - | - | 5 | 97.01% |
| MSTR260116C02950000 | 2024-03-25 1:43PM EDT | 2026-01-16 | 780.00 | 330.00 | 353.65 | 0.00 | - | 2 | 2 | 108.99% |
| MSTR260618C02950000 | 2024-04-09 11:07AM EDT | 2026-06-18 | 466.00 | 294.00 | 314.00 | 0.00 | - | 1 | 105 | 91.97% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02950000 | 2024-03-18 11:33AM EDT | 2024-06-21 | 1,510.00 | 1,762.55 | 1,779.95 | 0.00 | - | - | 2 | 0.00% |
| MSTR240816P02950000 | 2024-03-19 1:56PM EDT | 2024-08-16 | 1,706.00 | 1,771.60 | 1,789.05 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR241115P02950000 | 2024-03-18 11:48AM EDT | 2024-11-15 | 1,683.60 | 1,826.00 | 1,843.50 | 0.00 | - | - | 1 | 78.39% |
| MSTR250117P02950000 | 2024-04-30 1:30PM EDT | 2025-01-17 | 1,927.65 | 1,878.00 | 1,889.55 | 0.00 | - | 1 | 5 | 91.33% |
| MSTR250221P02950000 | 2024-03-28 11:19AM EDT | 2025-02-21 | 1,660.15 | 1,794.00 | 1,812.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR260618P02950000 | 2024-03-18 12:33PM EDT | 2026-06-18 | 1,870.00 | 1,954.00 | 1,972.00 | 0.00 | - | 2 | 4 | 67.79% |
© 2024 Yahoo. All rights reserved.