MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01320000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 18.50 | 0.00 | 0.00 | 0.00 | - | 87 | 75 | 12.50% |
| MSTR240503C01320000 | 2024-04-24 3:24PM EDT | 2024-05-03 | 77.29 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 6.25% |
| MSTR240510C01320000 | 2024-04-24 1:52PM EDT | 2024-05-10 | 118.50 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 3.13% |
| MSTR240517C01320000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 136.47 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 3.13% |
| MSTR240531C01320000 | 2024-04-24 10:57AM EDT | 2024-05-31 | 185.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MSTR240621C01320000 | 2024-04-23 12:29PM EDT | 2024-06-21 | 269.45 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 1.56% |
| MSTR240719C01320000 | 2024-04-24 2:57PM EDT | 2024-07-19 | 272.38 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| MSTR240816C01320000 | 2024-03-04 3:15PM EDT | 2024-08-16 | 411.97 | 597.50 | 613.70 | 0.00 | - | 3 | 3 | 235.34% |
| MSTR241018C01320000 | 2024-04-23 9:32AM EDT | 2024-10-18 | 421.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| MSTR241115C01320000 | 2024-04-23 10:04AM EDT | 2024-11-15 | 470.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| MSTR250117C01320000 | 2024-04-22 11:45AM EDT | 2025-01-17 | 462.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.78% |
| MSTR250221C01320000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 437.85 | 0.00 | 0.00 | 0.00 | - | 24 | 31 | 0.78% |
| MSTR260618C01320000 | 2024-04-02 9:46AM EDT | 2026-06-18 | 841.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01320000 | 2024-04-24 3:01PM EDT | 2024-04-26 | 73.00 | 0.00 | 0.00 | 0.00 | - | 101 | 121 | 0.00% |
| MSTR240503P01320000 | 2024-04-24 11:26AM EDT | 2024-05-03 | 120.43 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MSTR240510P01320000 | 2024-04-23 11:47AM EDT | 2024-05-10 | 126.43 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR240517P01320000 | 2024-04-24 10:33AM EDT | 2024-05-17 | 170.71 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MSTR240524P01320000 | 2024-04-23 1:21PM EDT | 2024-05-24 | 170.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240621P01320000 | 2024-04-23 11:37AM EDT | 2024-06-21 | 236.90 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MSTR240719P01320000 | 2024-04-04 11:24AM EDT | 2024-07-19 | 239.12 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| MSTR240816P01320000 | 2024-04-24 10:00AM EDT | 2024-08-16 | 327.31 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSTR241018P01320000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 396.95 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MSTR241115P01320000 | 2024-04-03 12:42PM EDT | 2024-11-15 | 373.65 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 2025-02-21 | 420.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116P01320000 | 2024-03-15 3:04PM EDT | 2026-01-16 | 544.00 | 526.05 | 544.00 | 0.00 | - | - | 3 | 78.10% |
| MSTR260618P01320000 | 2024-03-26 10:37AM EDT | 2026-06-18 | 570.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.