MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Strike:1480.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01480000 | 2024-05-01 1:48PM EDT | 2024-05-03 | 0.40 | 0.00 | 5.65 | 0.00 | - | 8 | 24 | 235.64% |
| MSTR240510C01480000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 4.50 | 1.14 | 11.10 | 0.00 | - | 4 | 13 | 128.96% |
| MSTR240517C01480000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 14.40 | 0.00 | 0.00 | +0.63 | +4.79% | 2 | 11 | 25.00% |
| MSTR240524C01480000 | 2024-04-29 3:49PM EDT | 2024-05-24 | 90.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MSTR240621C01480000 | 2024-05-01 10:20AM EDT | 2024-06-21 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| MSTR240719C01480000 | 2024-04-26 12:17PM EDT | 2024-07-19 | 208.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| MSTR240816C01480000 | 2024-03-21 1:21PM EDT | 2024-08-16 | 625.47 | 216.00 | 234.05 | 0.00 | - | 3 | 6 | 148.51% |
| MSTR241018C01480000 | 2024-05-01 12:54PM EDT | 2024-10-18 | 198.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| MSTR241115C01480000 | 2024-03-25 2:07PM EDT | 2024-11-15 | 867.00 | 354.00 | 369.70 | 0.00 | - | 1 | 2 | 153.16% |
| MSTR250117C01480000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 276.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| MSTR250221C01480000 | 2024-04-10 10:21AM EDT | 2025-02-21 | 585.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MSTR251219C01480000 | 2024-04-30 11:32AM EDT | 2025-12-19 | 445.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MSTR260116C01480000 | 2024-03-22 9:32AM EDT | 2026-01-16 | 824.00 | 510.00 | 530.00 | 0.00 | - | 1 | 1 | 117.13% |
| MSTR260618C01480000 | 2024-04-15 10:36AM EDT | 2026-06-18 | 766.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01480000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 299.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240510P01480000 | 2024-05-01 11:18AM EDT | 2024-05-10 | 466.67 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| MSTR240517P01480000 | 2024-05-01 9:35AM EDT | 2024-05-17 | 459.37 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| MSTR240524P01480000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 328.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240621P01480000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 375.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR240719P01480000 | 2024-04-29 2:59PM EDT | 2024-07-19 | 396.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR240816P01480000 | 2024-04-22 9:48AM EDT | 2024-08-16 | 457.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241018P01480000 | 2024-04-30 2:25PM EDT | 2024-10-18 | 580.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115P01480000 | 2024-02-29 10:31AM EDT | 2024-11-15 | 647.00 | 466.25 | 479.65 | 0.00 | - | - | 1 | 56.93% |
| MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 2025-01-17 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 87.88% |
| MSTR251219P01480000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 647.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.