MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01140000 | 2024-04-23 9:39AM EDT | 2024-04-26 | 254.80 | 195.00 | 211.00 | +37.55 | +17.28% | 2 | 3 | 105.12% |
| MSTR240510C01140000 | 2024-04-22 9:53AM EDT | 2024-05-10 | 228.45 | 247.15 | 259.50 | 0.00 | - | 1 | 2 | 119.63% |
| MSTR240517C01140000 | 2024-04-19 3:10PM EDT | 2024-05-17 | 185.30 | 264.45 | 281.10 | 0.00 | - | 1 | 1 | 119.31% |
| MSTR240531C01140000 | 2024-04-19 3:46PM EDT | 2024-05-31 | 207.80 | 299.80 | 314.40 | 0.00 | - | 2 | 5 | 119.58% |
| MSTR240621C01140000 | 2024-04-16 3:05PM EDT | 2024-06-21 | 313.80 | 344.40 | 355.70 | 0.00 | - | 1 | 18 | 119.97% |
| MSTR240719C01140000 | 2024-03-19 10:41AM EDT | 2024-07-19 | 392.05 | 310.00 | 322.25 | 0.00 | - | 2 | 6 | 83.72% |
| MSTR240816C01140000 | 2024-03-19 2:08PM EDT | 2024-08-16 | 531.03 | 346.60 | 364.25 | 0.00 | - | 2 | 2 | 88.38% |
| MSTR241018C01140000 | 2024-04-22 12:09PM EDT | 2024-10-18 | 488.69 | 490.00 | 505.60 | 0.00 | - | 1 | 10 | 116.13% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 2024-11-15 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 199.95% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 2025-01-17 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 190.91% |
| MSTR250221C01140000 | 2024-03-04 4:26PM EDT | 2025-02-21 | 641.85 | 820.00 | 840.00 | 0.00 | - | 2 | 2 | 179.23% |
| MSTR260618C01140000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 680.00 | 758.00 | 778.00 | 0.00 | - | 1 | 3 | 99.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01140000 | 2024-04-23 2:17PM EDT | 2024-04-26 | 4.83 | 4.50 | 5.45 | -10.72 | -68.94% | 39 | 80 | 108.47% |
| MSTR240503P01140000 | 2024-04-23 3:46PM EDT | 2024-05-03 | 29.41 | 27.20 | 29.65 | -24.22 | -45.16% | 2 | 19 | 113.54% |
| MSTR240510P01140000 | 2024-04-15 12:24PM EDT | 2024-05-10 | 56.60 | 47.50 | 53.10 | 0.00 | - | - | 2 | 114.75% |
| MSTR240517P01140000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 71.25 | 68.35 | 72.35 | -17.20 | -19.45% | 1 | 13 | 115.92% |
| MSTR240524P01140000 | 2024-04-17 2:27PM EDT | 2024-05-24 | 138.70 | 84.70 | 92.00 | 0.00 | - | - | 3 | 116.59% |
| MSTR240621P01140000 | 2024-04-23 3:43PM EDT | 2024-06-21 | 143.25 | 139.70 | 145.40 | -39.63 | -21.67% | 5 | 8 | 115.15% |
| MSTR240719P01140000 | 2024-03-07 10:44AM EDT | 2024-07-19 | 270.50 | 192.00 | 208.00 | 0.00 | - | 1 | 2 | 120.85% |
| MSTR240816P01140000 | 2024-04-18 10:17AM EDT | 2024-08-16 | 258.10 | 215.15 | 223.20 | 0.00 | - | 2 | 3 | 112.75% |
| MSTR241018P01140000 | 2024-04-17 12:19PM EDT | 2024-10-18 | 337.85 | 269.10 | 282.90 | 0.00 | - | 2 | 9 | 108.74% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 2025-01-17 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 97.39% |
| MSTR250221P01140000 | 2024-03-11 9:39AM EDT | 2025-02-21 | 342.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| MSTR251219P01140000 | 2024-03-18 10:29AM EDT | 2025-12-19 | 442.00 | 472.00 | 491.95 | 0.00 | - | 2 | 3 | 96.47% |
| MSTR260116P01140000 | 2024-03-13 3:10PM EDT | 2026-01-16 | 415.00 | 410.05 | 430.00 | 0.00 | - | 1 | 0 | 82.90% |
© 2024 Yahoo. All rights reserved.