MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:1120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01120000 | 2024-04-25 2:14PM EDT | 2024-04-26 | 141.00 | 144.10 | 156.95 | 0.00 | - | 15 | 9 | 177.54% |
| MSTR240503C01120000 | 2024-04-26 10:01AM EDT | 2024-05-03 | 154.00 | 169.80 | 177.50 | -10.40 | -6.33% | 2 | 11 | 104.15% |
| MSTR240517C01120000 | 2024-04-22 1:54PM EDT | 2024-05-17 | 298.85 | 218.55 | 226.60 | 0.00 | - | 1 | 9 | 113.59% |
| MSTR240531C01120000 | 2024-04-22 11:18AM EDT | 2024-05-31 | 271.25 | 253.10 | 266.70 | 0.00 | - | 2 | 1 | 116.19% |
| MSTR240621C01120000 | 2024-04-18 10:04AM EDT | 2024-06-21 | 271.06 | 303.20 | 312.10 | 0.00 | - | 1 | 7 | 119.53% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 358.52 | 347.55 | 358.60 | 0.00 | - | 1 | 8 | 118.96% |
| MSTR241115C01120000 | 2024-04-19 1:42PM EDT | 2024-11-15 | 441.92 | 479.15 | 488.90 | 0.00 | - | 2 | 3 | 116.72% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 2025-12-19 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 170.85% |
| MSTR260116C01120000 | 2024-03-04 12:39PM EDT | 2026-01-16 | 720.00 | 948.00 | 966.00 | 0.00 | - | 1 | 2 | 169.67% |
| MSTR260618C01120000 | 2024-03-26 9:45AM EDT | 2026-06-18 | 1,297.00 | 678.00 | 698.00 | 0.00 | - | 1 | 2 | 94.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01120000 | 2024-04-26 1:24PM EDT | 2024-04-26 | 0.06 | 0.02 | 0.23 | -1.93 | -96.98% | 65 | 69 | 97.85% |
| MSTR240503P01120000 | 2024-04-26 2:14PM EDT | 2024-05-03 | 19.75 | 19.00 | 20.50 | -11.61 | -37.02% | 13 | 8 | 101.64% |
| MSTR240517P01120000 | 2024-04-25 2:51PM EDT | 2024-05-17 | 76.40 | 64.40 | 68.05 | 0.00 | - | 1 | 18 | 110.04% |
| MSTR240524P01120000 | 2024-04-24 1:33PM EDT | 2024-05-24 | 87.78 | 83.00 | 89.85 | 0.00 | - | 3 | 4 | 112.58% |
| MSTR240531P01120000 | 2024-04-25 1:24PM EDT | 2024-05-31 | 108.32 | 98.80 | 106.00 | 0.00 | - | 3 | 3 | 112.69% |
| MSTR240621P01120000 | 2024-04-24 1:26PM EDT | 2024-06-21 | 142.52 | 144.15 | 148.05 | 0.00 | - | 10 | 14 | 114.49% |
| MSTR240719P01120000 | 2024-04-26 11:24AM EDT | 2024-07-19 | 194.68 | 183.10 | 190.00 | -15.57 | -7.41% | 2 | 4 | 112.53% |
| MSTR240816P01120000 | 2024-04-17 3:55PM EDT | 2024-08-16 | 261.90 | 220.90 | 229.20 | 0.00 | - | 10 | 6 | 113.13% |
| MSTR241115P01120000 | 2024-04-18 12:58PM EDT | 2024-11-15 | 312.00 | 299.20 | 305.00 | -6.37 | -2.00% | 1 | 2 | 107.66% |
| MSTR250117P01120000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 356.05 | 332.75 | 339.35 | 0.00 | - | 4 | 4 | 103.33% |
| MSTR260116P01120000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 440.00 | 382.00 | 400.00 | 0.00 | - | 2 | 1 | 77.14% |
© 2024 Yahoo. All rights reserved.