MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:980.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00980000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 109.75 | 150.15 | 163.30 | 0.00 | - | 8 | 9 | 113.73% |
| MSTR240517C00980000 | 2024-04-18 1:20PM EDT | 2024-05-17 | 309.80 | 169.45 | 181.45 | 0.00 | - | 1 | 2 | 111.33% |
| MSTR240524C00980000 | 2024-04-30 12:06PM EDT | 2024-05-24 | 189.09 | 188.20 | 200.45 | 0.00 | - | 2 | 2 | 113.34% |
| MSTR240621C00980000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 430.40 | 242.00 | 250.95 | 0.00 | - | 22 | 15 | 112.45% |
| MSTR240719C00980000 | 2024-04-30 1:48PM EDT | 2024-07-19 | 274.00 | 286.60 | 299.00 | 0.00 | - | 2 | 13 | 115.84% |
| MSTR240816C00980000 | 2024-03-05 10:31AM EDT | 2024-08-16 | 475.00 | 880.80 | 896.00 | 0.00 | - | 1 | 6 | 460.33% |
| MSTR241018C00980000 | 2024-03-04 11:42AM EDT | 2024-10-18 | 573.08 | 824.00 | 838.35 | 0.00 | - | 1 | 1 | 324.86% |
| MSTR241115C00980000 | 2024-04-30 1:27PM EDT | 2024-11-15 | 385.40 | 401.55 | 416.95 | 0.00 | - | 1 | 3 | 114.23% |
| MSTR250117C00980000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 595.58 | 438.40 | 451.60 | 0.00 | - | 1 | 10 | 110.82% |
| MSTR250221C00980000 | 2024-03-26 10:27AM EDT | 2025-02-21 | 1,098.66 | 552.00 | 569.85 | 0.00 | - | 1 | 1 | 140.32% |
| MSTR251219C00980000 | 2024-04-17 11:37AM EDT | 2025-12-19 | 610.00 | 574.05 | 592.00 | 0.00 | - | 2 | 6 | 103.95% |
| MSTR260116C00980000 | 2024-03-08 11:03AM EDT | 2026-01-16 | 785.00 | 852.00 | 872.00 | 0.00 | - | 1 | 5 | 180.33% |
| MSTR260618C00980000 | 2024-03-26 1:25PM EDT | 2026-06-18 | 1,315.00 | 732.00 | 751.45 | 0.00 | - | 1 | 8 | 127.08% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00980000 | 2024-05-02 11:24AM EDT | 2024-05-03 | 1.66 | 1.50 | 2.18 | -13.54 | -86.57% | 84 | 93 | 104.66% |
| MSTR240510P00980000 | 2024-05-02 11:19AM EDT | 2024-05-10 | 17.76 | 17.55 | 19.10 | -9.24 | -34.22% | 5 | 58 | 96.71% |
| MSTR240517P00980000 | 2024-05-01 9:43AM EDT | 2024-05-17 | 71.57 | 35.15 | 37.30 | 0.00 | - | 2 | 53 | 98.92% |
| MSTR240524P00980000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 90.00 | 50.10 | 56.45 | 0.00 | - | 2 | 5 | 101.54% |
| MSTR240531P00980000 | 2024-04-30 3:57PM EDT | 2024-05-31 | 87.97 | 63.00 | 70.00 | 0.00 | - | 1 | 3 | 101.33% |
| MSTR240621P00980000 | 2024-05-02 9:35AM EDT | 2024-06-21 | 117.40 | 100.80 | 106.00 | -25.12 | -17.63% | 1 | 51 | 103.51% |
| MSTR240719P00980000 | 2024-05-01 11:02AM EDT | 2024-07-19 | 179.85 | 142.40 | 148.45 | 0.00 | - | 3 | 9 | 106.34% |
| MSTR240816P00980000 | 2024-04-22 10:57AM EDT | 2024-08-16 | 162.00 | 173.70 | 181.00 | 0.00 | - | 2 | 3 | 106.47% |
| MSTR241018P00980000 | 2024-04-30 12:45PM EDT | 2024-10-18 | 244.00 | 222.20 | 232.00 | 0.00 | - | 1 | 101 | 103.27% |
| MSTR241115P00980000 | 2024-05-01 1:30PM EDT | 2024-11-15 | 270.55 | 240.15 | 250.20 | 0.00 | - | 2 | 65 | 102.09% |
| MSTR250117P00980000 | 2024-04-15 12:48PM EDT | 2025-01-17 | 234.80 | 271.05 | 279.95 | 0.00 | - | 1 | 3 | 98.36% |
| MSTR250221P00980000 | 2024-05-01 1:28PM EDT | 2025-02-21 | 317.00 | 282.10 | 298.00 | 0.00 | - | 1 | 3 | 96.66% |
| MSTR260618P00980000 | 2024-05-01 11:43AM EDT | 2026-06-18 | 420.00 | 402.30 | 418.00 | -8.90 | -2.08% | 2 | 4 | 82.44% |
© 2024 Yahoo. All rights reserved.