MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01230000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 31.99 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 0.00% |
| MSTR240503C01230000 | 2024-04-25 10:52AM EDT | 2024-05-03 | 84.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| MSTR240510C01230000 | 2024-04-22 3:21PM EDT | 2024-05-10 | 188.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR240517C01230000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 148.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| MSTR240621C01230000 | 2024-04-25 1:02PM EDT | 2024-06-21 | 241.55 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| MSTR240719C01230000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 310.04 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| MSTR240816C01230000 | 2024-04-22 10:04AM EDT | 2024-08-16 | 391.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018C01230000 | 2024-03-22 12:04PM EDT | 2024-10-18 | 708.00 | 352.00 | 370.05 | 0.00 | - | 1 | 1 | 106.34% |
| MSTR241115C01230000 | 2024-03-19 3:55PM EDT | 2024-11-15 | 620.00 | 401.00 | 416.85 | 0.00 | - | 4 | 3 | 112.83% |
| MSTR250117C01230000 | 2024-04-24 2:49PM EDT | 2025-01-17 | 490.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR250221C01230000 | 2024-04-17 9:33AM EDT | 2025-02-21 | 491.98 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR251219C01230000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 397.34 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 3 | 210.15% |
| MSTR260116C01230000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 720.00 | 770.00 | 790.00 | 0.00 | - | 1 | 1 | 135.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01230000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 20.00 | 0.00 | 0.00 | 0.00 | - | 119 | 143 | 3.13% |
| MSTR240503P01230000 | 2024-04-25 2:42PM EDT | 2024-05-03 | 72.08 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 1.56% |
| MSTR240510P01230000 | 2024-04-25 3:09PM EDT | 2024-05-10 | 101.30 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.78% |
| MSTR240517P01230000 | 2024-04-25 3:21PM EDT | 2024-05-17 | 126.00 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.78% |
| MSTR240524P01230000 | 2024-04-17 10:21AM EDT | 2024-05-24 | 208.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| MSTR240531P01230000 | 2024-04-25 3:09PM EDT | 2024-05-31 | 166.66 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| MSTR240621P01230000 | 2024-04-24 9:34AM EDT | 2024-06-21 | 195.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.39% |
| MSTR240719P01230000 | 2024-04-16 12:03PM EDT | 2024-07-19 | 275.30 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.39% |
| MSTR240816P01230000 | 2024-03-05 11:26AM EDT | 2024-08-16 | 386.00 | 226.45 | 237.70 | 0.00 | - | - | 2 | 87.39% |
| MSTR241018P01230000 | 2024-04-18 12:25PM EDT | 2024-10-18 | 364.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 2025-02-21 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 81.76% |
| MSTR251219P01230000 | 2024-04-15 11:04AM EDT | 2025-12-19 | 478.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| MSTR260116P01230000 | 2024-03-11 1:42PM EDT | 2026-01-16 | 500.00 | 448.00 | 468.00 | 0.00 | - | 1 | 1 | 74.37% |
| MSTR260618P01230000 | 2024-03-14 10:07AM EDT | 2026-06-18 | 502.50 | 494.00 | 513.90 | 0.00 | - | 3 | 3 | 74.00% |
© 2024 Yahoo. All rights reserved.