MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:1380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01380000 | 2024-04-26 1:33PM EDT | 2024-04-26 | 0.05 | 0.02 | 0.14 | -1.61 | -96.99% | 30 | 145 | 60.16% |
| MSTR240503C01380000 | 2024-04-26 1:53PM EDT | 2024-05-03 | 37.37 | 36.55 | 38.55 | +1.45 | +4.04% | 754 | 38 | 101.19% |
| MSTR240510C01380000 | 2024-04-26 1:06PM EDT | 2024-05-10 | 70.52 | 68.85 | 74.65 | -60.41 | -46.14% | 2 | 3 | 109.08% |
| MSTR240517C01380000 | 2024-04-26 2:05PM EDT | 2024-05-17 | 99.35 | 98.70 | 103.30 | -0.65 | -0.65% | 3 | 11 | 113.94% |
| MSTR240524C01380000 | 2024-04-24 3:01PM EDT | 2024-05-24 | 131.00 | 120.80 | 130.90 | 0.00 | - | 1 | 1 | 116.68% |
| MSTR240621C01380000 | 2024-04-23 3:08PM EDT | 2024-06-21 | 243.29 | 195.95 | 202.60 | 0.00 | - | 1 | 93 | 119.78% |
| MSTR240719C01380000 | 2024-04-25 12:24PM EDT | 2024-07-19 | 236.17 | 245.90 | 257.50 | 0.00 | - | 6 | 8 | 119.59% |
| MSTR240816C01380000 | 2024-03-20 10:22AM EDT | 2024-08-16 | 492.00 | 242.00 | 259.60 | 0.00 | - | 1 | 23 | 103.39% |
| MSTR241018C01380000 | 2024-04-24 10:22AM EDT | 2024-10-18 | 395.65 | 360.00 | 371.25 | 0.00 | - | 1 | 5 | 116.26% |
| MSTR250117C01380000 | 2024-04-19 1:51PM EDT | 2025-01-17 | 410.01 | 434.00 | 449.00 | 0.00 | - | 13 | 22 | 112.96% |
| MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 2025-02-21 | 649.50 | 454.00 | 470.00 | 0.00 | - | 2 | 2 | 111.04% |
| MSTR260618C01380000 | 2024-03-15 3:15PM EDT | 2026-06-18 | 1,110.00 | 796.00 | 816.00 | 0.00 | - | 1 | 2 | 126.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01380000 | 2024-04-26 11:59AM EDT | 2024-04-26 | 126.97 | 101.00 | 114.30 | -6.00 | -4.51% | 1 | 60 | 107.13% |
| MSTR240503P01380000 | 2024-04-26 11:24AM EDT | 2024-05-03 | 164.99 | 140.15 | 146.25 | -6.16 | -3.60% | 1 | 39 | 102.16% |
| MSTR240510P01380000 | 2024-04-25 10:22AM EDT | 2024-05-10 | 188.85 | 173.05 | 179.75 | 0.00 | - | 10 | 26 | 108.75% |
| MSTR240517P01380000 | 2024-04-23 10:15AM EDT | 2024-05-17 | 179.45 | 201.55 | 207.70 | 0.00 | - | 1 | 54 | 112.84% |
| MSTR240531P01380000 | 2024-04-12 3:35PM EDT | 2024-05-31 | 207.75 | 242.70 | 252.75 | 0.00 | - | - | 1 | 115.32% |
| MSTR240621P01380000 | 2024-04-26 10:31AM EDT | 2024-06-21 | 307.20 | 294.05 | 300.70 | +2.90 | +0.95% | 2 | 13 | 116.36% |
| MSTR240719P01380000 | 2024-04-16 9:38AM EDT | 2024-07-19 | 339.90 | 338.75 | 346.90 | 0.00 | - | 1 | 11 | 113.89% |
| MSTR240816P01380000 | 2024-04-16 2:35PM EDT | 2024-08-16 | 403.86 | 378.95 | 389.90 | 0.00 | - | 2 | 4 | 113.68% |
| MSTR241018P01380000 | 2024-03-11 12:49PM EDT | 2024-10-18 | 442.36 | 372.55 | 388.00 | 0.00 | - | 1 | 5 | 89.89% |
| MSTR241115P01380000 | 2024-04-09 1:00PM EDT | 2024-11-15 | 452.90 | 462.00 | 471.75 | 0.00 | - | 1 | 4 | 106.98% |
| MSTR250117P01380000 | 2024-03-18 3:29PM EDT | 2025-01-17 | 519.60 | 533.40 | 547.70 | 0.00 | - | 2 | 8 | 111.51% |
| MSTR251219P01380000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 644.10 | 616.00 | 628.15 | 0.00 | - | - | 0 | 87.99% |
| MSTR260116P01380000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 604.25 | 564.00 | 583.65 | 0.00 | - | 3 | 2 | 77.97% |
© 2024 Yahoo. All rights reserved.