MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1030.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01030000 | 2024-04-22 1:09PM EDT | 2024-04-26 | 318.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR240503C01030000 | 2024-04-17 2:52PM EDT | 2024-05-03 | 228.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240517C01030000 | 2024-04-22 10:26AM EDT | 2024-05-17 | 300.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240531C01030000 | 2024-04-18 2:56PM EDT | 2024-05-31 | 288.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621C01030000 | 2024-04-22 10:09AM EDT | 2024-06-21 | 395.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240719C01030000 | 2024-03-28 11:11AM EDT | 2024-07-19 | 819.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C01030000 | 2024-04-24 10:26AM EDT | 2024-08-16 | 465.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241018C01030000 | 2024-04-18 12:22PM EDT | 2024-10-18 | 490.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR241115C01030000 | 2024-03-04 12:39PM EDT | 2024-11-15 | 582.62 | 818.70 | 837.70 | 0.00 | - | 1 | 7 | 232.10% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 2025-01-17 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 102.23% |
| MSTR251219C01030000 | 2024-03-04 1:44PM EDT | 2025-12-19 | 719.00 | 967.20 | 992.20 | 0.00 | - | 1 | 1 | 178.45% |
| MSTR260116C01030000 | 2024-03-01 3:58PM EDT | 2026-01-16 | 500.00 | 1,090.00 | 1,110.00 | 0.00 | - | 1 | 1 | 221.32% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 2026-06-18 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 89.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01030000 | 2024-04-24 3:45PM EDT | 2024-04-26 | 1.07 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| MSTR240503P01030000 | 2024-04-24 12:53PM EDT | 2024-05-03 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSTR240510P01030000 | 2024-04-17 10:57AM EDT | 2024-05-10 | 75.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240517P01030000 | 2024-04-24 10:43AM EDT | 2024-05-17 | 47.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240524P01030000 | 2024-04-18 2:12PM EDT | 2024-05-24 | 94.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSTR240621P01030000 | 2024-04-24 12:54PM EDT | 2024-06-21 | 107.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR240816P01030000 | 2024-04-17 12:04PM EDT | 2024-08-16 | 224.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR241018P01030000 | 2024-04-17 3:40PM EDT | 2024-10-18 | 262.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR241115P01030000 | 2024-04-24 9:41AM EDT | 2024-11-15 | 242.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR250117P01030000 | 2024-03-07 10:38AM EDT | 2025-01-17 | 301.00 | 270.35 | 288.00 | 0.00 | - | 1 | 1 | 101.76% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 2025-02-21 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 92.41% |
© 2024 Yahoo. All rights reserved.