MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:990.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00990000 | 2024-05-01 9:57AM EDT | 2024-05-03 | 61.00 | 73.05 | 80.95 | 0.00 | - | 5 | 13 | 0.00% |
| MSTR240517C00990000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 339.40 | 124.50 | 134.85 | 0.00 | - | 1 | 5 | 92.36% |
| MSTR240621C00990000 | 2024-05-01 10:15AM EDT | 2024-06-21 | 183.86 | 197.30 | 208.75 | 0.00 | - | 5 | 12 | 102.20% |
| MSTR240719C00990000 | 2024-05-01 1:06PM EDT | 2024-07-19 | 230.95 | 242.95 | 254.90 | 0.00 | - | 1 | 8 | 107.12% |
| MSTR240816C00990000 | 2024-03-19 10:12AM EDT | 2024-08-16 | 490.20 | 414.00 | 427.80 | 0.00 | - | 1 | 5 | 175.17% |
| MSTR241115C00990000 | 2024-03-20 9:50AM EDT | 2024-11-15 | 664.00 | 462.00 | 480.15 | 0.00 | - | 2 | 4 | 147.67% |
| MSTR250117C00990000 | 2024-04-30 11:11AM EDT | 2025-01-17 | 444.91 | 393.40 | 406.00 | 0.00 | - | 3 | 47 | 105.36% |
| MSTR250221C00990000 | 2024-05-01 11:41AM EDT | 2025-02-21 | 409.06 | 408.40 | 428.00 | 0.00 | - | 2 | 2 | 104.49% |
| MSTR251219C00990000 | 2024-03-11 10:58AM EDT | 2025-12-19 | 972.00 | 834.00 | 854.00 | 0.00 | - | 20 | 21 | 189.86% |
| MSTR260116C00990000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 509.50 | 532.00 | 550.00 | 0.00 | - | 3 | 89 | 98.64% |
| MSTR260618C00990000 | 2024-05-01 3:03PM EDT | 2026-06-18 | 608.00 | 568.00 | 588.00 | 0.00 | - | 15 | 59 | 96.15% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00990000 | 2024-05-02 10:12AM EDT | 2024-05-03 | 7.90 | 6.00 | 7.90 | +0.30 | +3.95% | 10 | 255 | 111.24% |
| MSTR240510P00990000 | 2024-05-01 3:41PM EDT | 2024-05-10 | 41.00 | 31.65 | 35.70 | 0.00 | - | 29 | 47 | 105.52% |
| MSTR240517P00990000 | 2024-05-02 10:02AM EDT | 2024-05-17 | 60.09 | 54.00 | 57.85 | +1.42 | +2.42% | 4 | 39 | 107.59% |
| MSTR240524P00990000 | 2024-05-01 1:51PM EDT | 2024-05-24 | 81.39 | 71.45 | 76.10 | 0.00 | - | 2 | 131 | 108.15% |
| MSTR240531P00990000 | 2024-05-01 1:51PM EDT | 2024-05-31 | 95.09 | 83.15 | 91.00 | 0.00 | - | 2 | 2 | 106.57% |
| MSTR240621P00990000 | 2024-05-01 9:50AM EDT | 2024-06-21 | 144.15 | 123.65 | 129.50 | 0.00 | - | 2 | 34 | 108.55% |
| MSTR240719P00990000 | 2024-05-01 10:47AM EDT | 2024-07-19 | 184.15 | 165.15 | 172.40 | 0.00 | - | 1 | 8 | 110.22% |
| MSTR240816P00990000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 202.66 | 199.10 | 207.50 | 0.00 | - | 1 | 17 | 110.99% |
| MSTR241115P00990000 | 2024-04-26 12:29PM EDT | 2024-11-15 | 231.70 | 264.00 | 274.35 | 0.00 | - | 18 | 41 | 104.82% |
| MSTR250117P00990000 | 2024-04-02 10:15AM EDT | 2025-01-17 | 255.00 | 293.00 | 303.50 | 0.00 | - | 1 | 5 | 100.42% |
| MSTR260618P00990000 | 2024-04-04 11:10AM EDT | 2026-06-18 | 337.67 | 422.05 | 439.95 | 0.00 | - | 1 | 1 | 83.54% |
© 2024 Yahoo. All rights reserved.