MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:1040.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01040000 | 2024-04-19 3:20PM EDT | 2024-04-26 | 182.57 | 232.20 | 246.00 | 0.00 | - | 29 | 28 | 139.18% |
| MSTR240503C01040000 | 2024-04-22 10:10AM EDT | 2024-05-03 | 288.17 | 248.05 | 261.80 | 0.00 | - | 1 | 3 | 107.12% |
| MSTR240517C01040000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 322.88 | 281.80 | 293.70 | 0.00 | - | 1 | 4 | 111.98% |
| MSTR240621C01040000 | 2024-03-20 1:57PM EDT | 2024-06-21 | 537.00 | 286.10 | 297.40 | 0.00 | - | 1 | 11 | 74.24% |
| MSTR240719C01040000 | 2024-03-22 11:10AM EDT | 2024-07-19 | 686.92 | 326.00 | 339.25 | 0.00 | - | 1 | 9 | 83.26% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 2024-08-16 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 259.14% |
| MSTR241018C01040000 | 2024-03-13 2:35PM EDT | 2024-10-18 | 960.97 | 666.00 | 679.50 | 0.00 | - | 3 | 28 | 179.33% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 229.45% |
| MSTR250117C01040000 | 2024-03-22 11:24AM EDT | 2025-01-17 | 843.49 | 480.00 | 499.55 | 0.00 | - | 1 | 5 | 91.90% |
| MSTR250221C01040000 | 2024-03-26 11:32AM EDT | 2025-02-21 | 1,114.00 | 568.00 | 587.60 | 0.00 | - | 1 | 3 | 110.26% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 2025-12-19 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 172.60% |
| MSTR260116C01040000 | 2024-02-20 2:59PM EDT | 2026-01-16 | 227.06 | 1,010.00 | 1,028.75 | 0.00 | - | 1 | 2 | 182.76% |
| MSTR260618C01040000 | 2024-03-13 10:54AM EDT | 2026-06-18 | 1,139.96 | 914.00 | 934.00 | 0.00 | - | 1 | 1 | 137.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01040000 | 2024-04-24 10:29AM EDT | 2024-04-26 | 1.80 | 0.91 | 2.36 | -0.17 | -8.63% | 13 | 117 | 125.07% |
| MSTR240503P01040000 | 2024-04-22 3:52PM EDT | 2024-05-03 | 19.50 | 15.55 | 17.50 | 0.00 | - | 14 | 12 | 118.77% |
| MSTR240510P01040000 | 2024-04-18 10:25AM EDT | 2024-05-10 | 57.54 | 30.80 | 34.75 | 0.00 | - | - | 1 | 116.71% |
| MSTR240517P01040000 | 2024-04-23 10:03AM EDT | 2024-05-17 | 43.29 | 47.15 | 50.15 | 0.00 | - | 2 | 19 | 116.41% |
| MSTR240524P01040000 | 2024-04-22 12:44PM EDT | 2024-05-24 | 68.41 | 62.05 | 66.95 | 0.00 | - | 1 | 0 | 117.27% |
| MSTR240531P01040000 | 2024-04-17 1:58PM EDT | 2024-05-31 | 114.34 | 73.35 | 77.95 | 0.00 | - | - | 1 | 114.98% |
| MSTR240621P01040000 | 2024-04-23 2:00PM EDT | 2024-06-21 | 98.18 | 109.05 | 113.80 | 0.00 | - | 2 | 10 | 114.73% |
| MSTR240719P01040000 | 2024-04-17 3:21PM EDT | 2024-07-19 | 183.75 | 144.05 | 151.00 | 0.00 | - | 2 | 1 | 112.55% |
| MSTR240816P01040000 | 2024-04-17 12:50PM EDT | 2024-08-16 | 225.20 | 178.30 | 185.10 | 0.00 | - | 9 | 5 | 112.60% |
| MSTR241018P01040000 | 2024-04-22 12:27PM EDT | 2024-10-18 | 232.55 | 229.00 | 237.65 | 0.00 | - | 2 | 29 | 108.36% |
| MSTR241115P01040000 | 2024-04-23 12:11PM EDT | 2024-11-15 | 243.60 | 247.65 | 257.20 | 0.00 | - | 4 | 1 | 106.90% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 2025-01-17 | 269.45 | 282.15 | 290.00 | 0.00 | - | 2 | 1 | 103.14% |
| MSTR250221P01040000 | 2024-04-18 9:46AM EDT | 2025-02-21 | 330.53 | 294.00 | 312.00 | 0.00 | - | 3 | 59 | 101.61% |
| MSTR251219P01040000 | 2024-03-21 10:49AM EDT | 2025-12-19 | 369.00 | 410.00 | 430.00 | 0.00 | - | - | 1 | 95.30% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 2026-06-18 | 394.70 | 417.40 | 434.75 | 0.00 | - | 5 | 5 | 84.72% |
© 2024 Yahoo. All rights reserved.