MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01160000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 200.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240503C01160000 | 2024-04-24 11:51AM EDT | 2024-05-03 | 159.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240510C01160000 | 2024-04-17 11:32AM EDT | 2024-05-10 | 134.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240517C01160000 | 2024-04-23 10:44AM EDT | 2024-05-17 | 276.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR240524C01160000 | 2024-04-22 11:02AM EDT | 2024-05-24 | 228.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240531C01160000 | 2024-04-22 11:03AM EDT | 2024-05-31 | 248.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621C01160000 | 2024-04-22 2:08PM EDT | 2024-06-21 | 345.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240719C01160000 | 2024-03-20 11:49AM EDT | 2024-07-19 | 520.00 | 276.05 | 286.45 | 0.00 | - | 15 | 28 | 96.50% |
| MSTR240816C01160000 | 2024-03-28 3:50PM EDT | 2024-08-16 | 789.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C01160000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 448.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 200.94% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 138.71% |
| MSTR260618C01160000 | 2024-04-18 12:57PM EDT | 2026-06-18 | 696.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01160000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 6.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MSTR240503P01160000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 44.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSTR240510P01160000 | 2024-04-24 1:21PM EDT | 2024-05-10 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR240517P01160000 | 2024-04-24 11:21AM EDT | 2024-05-17 | 92.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSTR240524P01160000 | 2024-04-17 11:15AM EDT | 2024-05-24 | 179.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSTR240621P01160000 | 2024-04-23 3:46PM EDT | 2024-06-21 | 152.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MSTR240719P01160000 | 2024-04-23 2:40PM EDT | 2024-07-19 | 188.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSTR240816P01160000 | 2024-04-23 12:42PM EDT | 2024-08-16 | 227.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSTR241018P01160000 | 2024-04-23 1:41PM EDT | 2024-10-18 | 284.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 2025-01-17 | 373.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MSTR250221P01160000 | 2024-04-05 2:02PM EDT | 2025-02-21 | 345.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.