MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Strike:1330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01330000 | 2024-04-23 12:06PM EDT | 2024-04-26 | 66.00 | 64.55 | 70.55 | +0.60 | +0.92% | 58 | 48 | 101.89% |
| MSTR240503C01330000 | 2024-04-23 9:38AM EDT | 2024-05-03 | 112.76 | 114.60 | 121.05 | +0.54 | +0.48% | 2 | 13 | 116.06% |
| MSTR240510C01330000 | 2024-04-23 11:30AM EDT | 2024-05-10 | 149.65 | 148.70 | 156.20 | -0.12 | -0.08% | 2 | 5 | 120.16% |
| MSTR240517C01330000 | 2024-04-23 12:16PM EDT | 2024-05-17 | 183.00 | 176.05 | 186.15 | +1.20 | +0.66% | 6 | 7 | 122.69% |
| MSTR240531C01330000 | 2024-04-23 12:32PM EDT | 2024-05-31 | 216.71 | 214.30 | 226.10 | +0.71 | +0.33% | 2 | 5 | 120.99% |
| MSTR240621C01330000 | 2024-04-18 10:17AM EDT | 2024-06-21 | 216.00 | 262.90 | 275.10 | 0.00 | - | 1 | 97 | 120.63% |
| MSTR240719C01330000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 242.65 | 315.60 | 327.35 | 0.00 | - | 2 | 3 | 120.35% |
| MSTR240816C01330000 | 2024-04-22 2:03PM EDT | 2024-08-16 | 361.28 | 360.15 | 372.35 | 0.00 | - | 1 | 6 | 120.45% |
| MSTR241115C01330000 | 2024-03-13 11:10AM EDT | 2024-11-15 | 830.00 | 584.00 | 599.00 | 0.00 | - | 1 | 1 | 152.39% |
| MSTR250117C01330000 | 2024-04-22 3:22PM EDT | 2025-01-17 | 494.62 | 510.00 | 523.25 | 0.00 | - | 7 | 5 | 114.65% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 2025-02-21 | 525.00 | 525.30 | 545.20 | 0.00 | - | 1 | 2 | 112.20% |
| MSTR260116C01330000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 796.00 | 674.00 | 692.00 | 0.00 | - | 1 | 2 | 102.87% |
| MSTR260618C01330000 | 2024-04-23 11:53AM EDT | 2026-06-18 | 726.00 | 720.00 | 740.00 | +22.98 | +3.27% | 1 | 5 | 100.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01330000 | 2024-04-23 12:20PM EDT | 2024-04-26 | 42.65 | 40.85 | 45.85 | -31.53 | -42.50% | 48 | 40 | 94.30% |
| MSTR240503P01330000 | 2024-04-23 12:14PM EDT | 2024-05-03 | 92.35 | 89.90 | 94.50 | -27.90 | -23.20% | 6 | 16 | 109.96% |
| MSTR240510P01330000 | 2024-04-23 11:47AM EDT | 2024-05-10 | 131.92 | 122.95 | 128.65 | -114.22 | -46.40% | 1 | 3 | 114.51% |
| MSTR240517P01330000 | 2024-04-23 10:16AM EDT | 2024-05-17 | 158.44 | 149.10 | 153.55 | -28.41 | -15.20% | 5 | 7 | 115.61% |
| MSTR240621P01330000 | 2024-04-17 9:41AM EDT | 2024-06-21 | 295.00 | 233.20 | 238.90 | 0.00 | - | 1 | 36 | 114.49% |
| MSTR240719P01330000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 355.00 | 279.40 | 287.70 | 0.00 | - | 25 | 21 | 113.24% |
| MSTR240816P01330000 | 2024-04-17 10:01AM EDT | 2024-08-16 | 381.15 | 319.10 | 329.00 | 0.00 | - | 1 | 7 | 112.69% |
| MSTR241018P01330000 | 2024-04-22 11:37AM EDT | 2024-10-18 | 416.65 | 382.00 | 391.45 | 0.00 | - | 2 | 7 | 108.52% |
| MSTR250117P01330000 | 2024-04-22 3:22PM EDT | 2025-01-17 | 457.52 | 444.75 | 453.90 | 0.00 | - | 4 | 2 | 103.19% |
| MSTR251219P01330000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 573.00 | 558.00 | 572.85 | 0.00 | - | 1 | 0 | 88.06% |
| MSTR260116P01330000 | 2024-03-11 1:45PM EDT | 2026-01-16 | 568.00 | 512.00 | 530.00 | 0.00 | - | 2 | 2 | 78.78% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 2026-06-18 | 567.85 | 594.00 | 610.45 | 0.00 | - | 10 | 20 | 82.85% |
© 2024 Yahoo. All rights reserved.