MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:3000.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C03000000 | 2024-04-30 12:30PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.01 | 0.00 | - | 24 | 249 | 337.50% |
| MSTR240510C03000000 | 2024-04-30 2:00PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 206.25% |
| MSTR240517C03000000 | 2024-05-02 11:03AM EDT | 2024-05-17 | 0.66 | 0.30 | 0.65 | +0.26 | +65.00% | 4 | 235 | 167.29% |
| MSTR240524C03000000 | 2024-05-02 12:13PM EDT | 2024-05-24 | 1.20 | 0.90 | 4.00 | -0.20 | -14.29% | 17 | 138 | 167.16% |
| MSTR240531C03000000 | 2024-05-02 10:39AM EDT | 2024-05-31 | 2.00 | 1.00 | 5.95 | -0.50 | -20.00% | 1 | 17 | 153.21% |
| MSTR240621C03000000 | 2024-05-02 10:58AM EDT | 2024-06-21 | 8.00 | 6.00 | 9.90 | 0.00 | - | 5 | 144 | 132.72% |
| MSTR240719C03000000 | 2024-05-02 11:16AM EDT | 2024-07-19 | 20.00 | 18.45 | 23.50 | +4.20 | +26.58% | 1 | 69 | 126.97% |
| MSTR240816C03000000 | 2024-05-02 12:03PM EDT | 2024-08-16 | 35.50 | 34.00 | 41.00 | +0.50 | +1.43% | 2 | 81 | 123.86% |
| MSTR241018C03000000 | 2024-05-02 1:31PM EDT | 2024-10-18 | 71.98 | 67.00 | 75.95 | +15.98 | +28.80% | 2 | 26 | 116.22% |
| MSTR241115C03000000 | 2024-05-02 10:16AM EDT | 2024-11-15 | 72.49 | 82.00 | 89.00 | +4.99 | +7.39% | 1 | 18 | 113.54% |
| MSTR250117C03000000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 116.00 | 110.00 | 123.20 | +8.00 | +7.41% | 15 | 131 | 109.22% |
| MSTR250221C03000000 | 2024-04-30 11:25AM EDT | 2025-02-21 | 131.73 | 125.00 | 139.40 | 0.00 | - | 5 | 22 | 107.11% |
| MSTR251219C03000000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 218.00 | 244.00 | 263.90 | 0.00 | - | 3 | 29 | 98.02% |
| MSTR260116C03000000 | 2024-05-01 11:54AM EDT | 2026-01-16 | 252.00 | 246.00 | 266.00 | +33.00 | +15.07% | 1 | 74 | 96.15% |
| MSTR260618C03000000 | 2024-04-17 12:21PM EDT | 2026-06-18 | 350.00 | 290.00 | 308.00 | 0.00 | - | 33 | 43 | 92.79% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P03000000 | 2024-03-25 1:35PM EDT | 2024-05-03 | 1,260.08 | 1,725.55 | 1,740.45 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240517P03000000 | 2024-04-04 9:34AM EDT | 2024-05-17 | 1,346.85 | 1,865.35 | 1,879.55 | 0.00 | - | 1 | 0 | 201.77% |
| MSTR240621P03000000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,852.32 | 1,869.55 | 1,881.80 | 0.00 | - | 2 | 2 | 123.15% |
| MSTR240719P03000000 | 2024-04-22 1:43PM EDT | 2024-07-19 | 1,704.90 | 1,872.30 | 1,886.60 | 0.00 | - | 2 | 0 | 90.59% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 2024-08-16 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 2024-10-18 | 1,764.51 | 1,900.00 | 1,915.35 | 0.00 | - | - | 1 | 93.94% |
| MSTR241115P03000000 | 2024-04-30 10:44AM EDT | 2024-11-15 | 1,904.25 | 1,907.00 | 1,922.90 | 0.00 | - | 1 | 5 | 91.41% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 1,828.09 | 1,924.00 | 1,937.40 | 0.00 | - | 1 | 17 | 86.82% |
| MSTR250221P03000000 | 2024-03-28 1:01PM EDT | 2025-02-21 | 1,669.05 | 1,838.00 | 1,858.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 2025-12-19 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR260116P03000000 | 2024-04-01 2:45PM EDT | 2026-01-16 | 1,832.88 | 2,010.00 | 2,030.00 | 0.00 | - | 3 | 6 | 75.91% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 2026-06-18 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 55.01% |
© 2024 Yahoo. All rights reserved.