MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01200000 | 2024-04-24 1:02PM EDT | 2024-04-26 | 93.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSTR240503C01200000 | 2024-04-24 1:29PM EDT | 2024-05-03 | 145.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSTR240510C01200000 | 2024-04-23 10:46AM EDT | 2024-05-10 | 226.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240517C01200000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 217.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240524C01200000 | 2024-04-22 12:48PM EDT | 2024-05-24 | 250.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240531C01200000 | 2024-04-24 3:46PM EDT | 2024-05-31 | 228.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621C01200000 | 2024-04-24 10:39AM EDT | 2024-06-21 | 274.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240719C01200000 | 2024-04-22 11:25AM EDT | 2024-07-19 | 322.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSTR240816C01200000 | 2024-04-22 3:36PM EDT | 2024-08-16 | 390.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018C01200000 | 2024-04-24 3:45PM EDT | 2024-10-18 | 430.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115C01200000 | 2024-04-19 2:09PM EDT | 2024-11-15 | 407.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C01200000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 514.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSTR250221C01200000 | 2024-04-19 2:34PM EDT | 2025-02-21 | 467.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR251219C01200000 | 2024-04-24 2:29PM EDT | 2025-12-19 | 656.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116C01200000 | 2024-04-19 9:55AM EDT | 2026-01-16 | 636.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618C01200000 | 2024-04-24 2:53PM EDT | 2026-06-18 | 700.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01200000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 14.24 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 12.50% |
| MSTR240503P01200000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 56.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MSTR240510P01200000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 86.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSTR240517P01200000 | 2024-04-24 3:06PM EDT | 2024-05-17 | 112.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| MSTR240524P01200000 | 2024-04-24 3:02PM EDT | 2024-05-24 | 133.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSTR240531P01200000 | 2024-04-23 10:38AM EDT | 2024-05-31 | 121.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSTR240621P01200000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 188.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSTR240719P01200000 | 2024-04-24 2:56PM EDT | 2024-07-19 | 230.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR240816P01200000 | 2024-04-24 10:41AM EDT | 2024-08-16 | 268.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSTR241018P01200000 | 2024-04-24 11:43AM EDT | 2024-10-18 | 325.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSTR241115P01200000 | 2024-04-23 9:51AM EDT | 2024-11-15 | 336.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR250117P01200000 | 2024-04-22 3:20PM EDT | 2025-01-17 | 379.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSTR250221P01200000 | 2024-04-24 10:06AM EDT | 2025-02-21 | 388.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR251219P01200000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 487.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 534.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSTR260618P01200000 | 2024-04-24 1:39PM EDT | 2026-06-18 | 525.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.