MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:1450.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01450000 | 2024-05-02 10:36AM EDT | 2024-05-03 | 0.28 | 0.13 | 0.50 | -0.07 | -20.00% | 4 | 272 | 144.73% |
| MSTR240510C01450000 | 2024-05-02 9:34AM EDT | 2024-05-10 | 6.65 | 5.00 | 5.95 | +0.10 | +1.53% | 23 | 78 | 107.34% |
| MSTR240517C01450000 | 2024-05-02 10:05AM EDT | 2024-05-17 | 13.20 | 14.60 | 16.60 | -2.83 | -17.65% | 20 | 73 | 104.65% |
| MSTR240524C01450000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 24.41 | 26.35 | 31.10 | 0.00 | - | 3 | 8 | 106.01% |
| MSTR240531C01450000 | 2024-05-01 3:31PM EDT | 2024-05-31 | 38.00 | 36.05 | 43.75 | 0.00 | - | 6 | 6 | 104.77% |
| MSTR240621C01450000 | 2024-05-02 10:23AM EDT | 2024-06-21 | 71.95 | 74.30 | 79.75 | +2.35 | +3.38% | 3 | 377 | 106.84% |
| MSTR240719C01450000 | 2024-04-30 1:25PM EDT | 2024-07-19 | 124.76 | 119.70 | 126.85 | 0.00 | - | 5 | 120 | 109.66% |
| MSTR240816C01450000 | 2024-04-30 12:21PM EDT | 2024-08-16 | 169.65 | 157.00 | 168.75 | 0.00 | - | 4 | 90 | 111.00% |
| MSTR241018C01450000 | 2024-04-30 3:04PM EDT | 2024-10-18 | 238.88 | 215.00 | 230.30 | 0.00 | - | 1 | 4 | 107.80% |
| MSTR241115C01450000 | 2024-04-26 9:38AM EDT | 2024-11-15 | 340.00 | 240.30 | 254.55 | 0.00 | - | 1 | 14 | 107.46% |
| MSTR250117C01450000 | 2024-05-01 2:34PM EDT | 2025-01-17 | 275.58 | 279.90 | 291.35 | 0.00 | - | 2 | 462 | 103.80% |
| MSTR250221C01450000 | 2024-04-30 2:25PM EDT | 2025-02-21 | 315.75 | 298.00 | 316.00 | 0.00 | - | 8 | 97 | 102.88% |
| MSTR251219C01450000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 506.00 | 430.00 | 449.90 | 0.00 | - | 2 | 56 | 96.91% |
| MSTR260116C01450000 | 2024-05-02 9:55AM EDT | 2026-01-16 | 432.50 | 438.00 | 455.95 | -78.61 | -15.38% | 1 | 398 | 96.03% |
| MSTR260618C01450000 | 2024-04-12 2:54PM EDT | 2026-06-18 | 772.00 | 480.00 | 502.00 | 0.00 | - | 3 | 37 | 93.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01450000 | 2024-05-02 10:40AM EDT | 2024-05-03 | 366.00 | 357.55 | 370.00 | +17.35 | +4.98% | 3 | 20 | 359.73% |
| MSTR240510P01450000 | 2024-05-02 9:58AM EDT | 2024-05-10 | 377.00 | 362.00 | 375.00 | +21.24 | +5.97% | 9 | 8 | 179.07% |
| MSTR240517P01450000 | 2024-04-30 2:18PM EDT | 2024-05-17 | 380.10 | 371.10 | 383.00 | 0.00 | - | 3 | 25 | 146.45% |
| MSTR240524P01450000 | 2024-04-16 10:24AM EDT | 2024-05-24 | 301.76 | 382.70 | 394.10 | 0.00 | - | 1 | 1 | 134.74% |
| MSTR240531P01450000 | 2024-04-26 1:40PM EDT | 2024-05-31 | 296.08 | 392.00 | 406.00 | 0.00 | - | 1 | 3 | 127.76% |
| MSTR240621P01450000 | 2024-04-30 10:08AM EDT | 2024-06-21 | 388.75 | 428.35 | 437.50 | 0.00 | - | 1 | 23 | 120.51% |
| MSTR240719P01450000 | 2024-04-10 2:12PM EDT | 2024-07-19 | 327.65 | 469.10 | 478.10 | 0.00 | - | 2 | 9 | 117.29% |
| MSTR240816P01450000 | 2024-04-16 10:24AM EDT | 2024-08-16 | 439.58 | 502.90 | 514.60 | 0.00 | - | 1 | 17 | 115.56% |
| MSTR241018P01450000 | 2024-04-17 1:51PM EDT | 2024-10-18 | 531.45 | 552.05 | 565.25 | 0.00 | - | 1 | 6 | 108.15% |
| MSTR241115P01450000 | 2024-03-15 11:36AM EDT | 2024-11-15 | 499.20 | 464.00 | 474.45 | 0.00 | - | - | 1 | 72.73% |
| MSTR250117P01450000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 555.08 | 601.35 | 613.80 | 0.00 | - | 1 | 17 | 100.33% |
| MSTR250221P01450000 | 2024-04-09 10:13AM EDT | 2025-02-21 | 553.62 | 616.00 | 632.00 | 0.00 | - | 1 | 1 | 98.35% |
| MSTR251219P01450000 | 2024-03-13 3:59PM EDT | 2025-12-19 | 612.00 | 606.00 | 623.95 | 0.00 | - | 2 | 3 | 67.67% |
| MSTR260116P01450000 | 2024-03-15 1:08PM EDT | 2026-01-16 | 658.00 | 614.10 | 631.95 | 0.00 | - | 2 | 4 | 67.53% |
| MSTR260618P01450000 | 2024-04-17 12:04PM EDT | 2026-06-18 | 756.00 | 740.05 | 758.00 | 0.00 | - | 5 | 10 | 80.64% |
© 2024 Yahoo. All rights reserved.