MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:3800.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C03800000 | 2024-05-02 10:27AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 722 | 4,023 | 425.00% |
| MSTR240510C03800000 | 2024-05-02 10:31AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 302 | 1,070 | 225.00% |
| MSTR240517C03800000 | 2024-05-02 10:17AM EDT | 2024-05-17 | 0.12 | 0.06 | 0.12 | -0.03 | -23.08% | 8 | 1,121 | 180.47% |
| MSTR240621C03800000 | 2024-05-02 10:23AM EDT | 2024-06-21 | 3.50 | 2.83 | 4.00 | -0.50 | -12.50% | 3 | 1,785 | 143.20% |
| MSTR240719C03800000 | 2024-05-02 10:29AM EDT | 2024-07-19 | 8.70 | 7.00 | 9.25 | +1.70 | +24.29% | 6 | 343 | 129.68% |
| MSTR240816C03800000 | 2024-05-02 10:25AM EDT | 2024-08-16 | 18.00 | 14.50 | 19.55 | +1.50 | +9.09% | 5 | 176 | 125.78% |
| MSTR241018C03800000 | 2024-05-02 10:25AM EDT | 2024-10-18 | 38.60 | 35.00 | 40.00 | +0.27 | +0.70% | 3 | 79 | 116.57% |
| MSTR241115C03800000 | 2024-05-02 9:58AM EDT | 2024-11-15 | 46.00 | 43.00 | 51.00 | 0.00 | - | 2 | 110 | 113.64% |
| MSTR250117C03800000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 68.00 | 65.00 | 74.00 | +3.87 | +6.03% | 1 | 198 | 108.98% |
| MSTR250221C03800000 | 2024-05-01 3:34PM EDT | 2025-02-21 | 75.00 | 71.60 | 86.00 | 0.00 | - | 1 | 41 | 105.82% |
| MSTR251219C03800000 | 2024-05-02 10:31AM EDT | 2025-12-19 | 172.00 | 171.00 | 187.00 | -8.00 | -4.44% | 2 | 83 | 96.38% |
| MSTR260116C03800000 | 2024-05-01 2:41PM EDT | 2026-01-16 | 180.00 | 171.00 | 187.00 | 0.00 | - | 12 | 144 | 94.20% |
| MSTR260618C03800000 | 2024-05-02 10:37AM EDT | 2026-06-18 | 218.00 | 206.00 | 226.00 | +6.00 | +2.83% | 7 | 64 | 90.64% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03800000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 2,624.00 | 2,715.30 | 2,731.85 | 0.00 | - | 1 | 0 | 289.66% |
| MSTR240621P03800000 | 2024-04-17 1:56PM EDT | 2024-06-21 | 2,599.10 | 2,713.30 | 2,728.70 | 0.00 | - | 13 | 0 | 153.93% |
| MSTR240816P03800000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 2,077.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P03800000 | 2024-04-11 3:04PM EDT | 2024-10-18 | 2,366.90 | 2,720.35 | 2,734.50 | 0.00 | - | 1 | 2 | 94.52% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 2024-11-15 | 2,408.95 | 2,722.90 | 2,736.35 | 0.00 | - | 1 | 3 | 90.06% |
| MSTR250117P03800000 | 2024-04-30 2:10PM EDT | 2025-01-17 | 2,736.75 | 2,730.00 | 2,744.45 | 0.00 | - | 2 | 16 | 84.64% |
| MSTR250221P03800000 | 2024-04-02 11:38AM EDT | 2025-02-21 | 2,463.90 | 2,734.00 | 2,754.00 | 0.00 | - | - | 2 | 83.75% |
| MSTR260116P03800000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 2,570.98 | 2,765.20 | 2,790.20 | 0.00 | - | 2 | 3 | 68.71% |
| MSTR260618P03800000 | 2024-04-15 12:29PM EDT | 2026-06-18 | 2,582.45 | 2,776.50 | 2,801.50 | 0.00 | - | 2 | 2 | 64.32% |
© 2024 Yahoo. All rights reserved.