MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01400000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 18.73 | 18.15 | 20.05 | -14.27 | -43.24% | 607 | 216 | 127.88% |
| MSTR240503C01400000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 48.00 | 44.35 | 52.50 | -18.00 | -27.27% | 9 | 54 | 131.65% |
| MSTR240510C01400000 | 2024-04-19 2:27PM EDT | 2024-05-10 | 78.00 | 66.00 | 72.80 | -13.15 | -14.43% | 3 | 12 | 128.47% |
| MSTR240517C01400000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 90.08 | 89.00 | 94.00 | -22.01 | -19.64% | 35 | 174 | 129.46% |
| MSTR240524C01400000 | 2024-04-19 3:19PM EDT | 2024-05-24 | 116.00 | 98.70 | 115.50 | -85.74 | -42.50% | 1 | 3 | 126.98% |
| MSTR240621C01400000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 162.86 | 156.00 | 165.55 | -57.14 | -25.97% | 14 | 415 | 122.64% |
| MSTR240719C01400000 | 2024-04-19 2:53PM EDT | 2024-07-19 | 211.99 | 199.05 | 209.35 | -52.01 | -19.70% | 4 | 79 | 120.63% |
| MSTR240816C01400000 | 2024-04-18 12:07PM EDT | 2024-08-16 | 291.00 | 239.10 | 250.60 | 0.00 | - | 1 | 81 | 120.71% |
| MSTR241018C01400000 | 2024-04-18 9:35AM EDT | 2024-10-18 | 323.90 | 304.00 | 320.90 | 0.00 | - | 1 | 227 | 118.28% |
| MSTR241115C01400000 | 2024-04-10 11:21AM EDT | 2024-11-15 | 525.00 | 328.00 | 346.40 | 0.00 | - | 3 | 44 | 117.26% |
| MSTR250117C01400000 | 2024-04-18 3:20PM EDT | 2025-01-17 | 401.85 | 372.00 | 390.50 | 0.00 | - | 11 | 172 | 114.16% |
| MSTR250221C01400000 | 2024-04-17 3:01PM EDT | 2025-02-21 | 402.96 | 392.00 | 411.90 | 0.00 | - | 2 | 10 | 112.56% |
| MSTR251219C01400000 | 2024-04-19 11:32AM EDT | 2025-12-19 | 560.08 | 522.00 | 540.00 | -3.92 | -0.70% | 1 | 18 | 103.61% |
| MSTR260116C01400000 | 2024-04-18 10:21AM EDT | 2026-01-16 | 590.00 | 528.00 | 548.00 | 0.00 | - | 1 | 63 | 102.62% |
| MSTR260618C01400000 | 2024-04-17 12:41PM EDT | 2026-06-18 | 575.00 | 574.00 | 594.00 | 0.00 | - | 7 | 16 | 100.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01400000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 242.35 | 238.45 | 252.00 | +20.66 | +9.32% | 16 | 98 | 128.43% |
| MSTR240503P01400000 | 2024-04-19 11:05AM EDT | 2024-05-03 | 270.00 | 265.95 | 280.00 | +17.95 | +7.12% | 11 | 22 | 129.95% |
| MSTR240510P01400000 | 2024-04-19 2:36PM EDT | 2024-05-10 | 290.00 | 287.25 | 300.40 | +43.00 | +17.41% | 2 | 15 | 127.05% |
| MSTR240517P01400000 | 2024-04-19 11:24AM EDT | 2024-05-17 | 294.95 | 302.25 | 318.35 | +33.24 | +12.70% | 10 | 154 | 123.70% |
| MSTR240524P01400000 | 2024-04-18 3:53PM EDT | 2024-05-24 | 301.53 | 318.00 | 332.95 | 0.00 | - | 1 | 23 | 121.62% |
| MSTR240531P01400000 | 2024-04-19 11:05AM EDT | 2024-05-31 | 321.69 | 330.00 | 344.80 | +5.18 | +1.64% | 1 | 2 | 118.78% |
| MSTR240621P01400000 | 2024-04-19 1:09PM EDT | 2024-06-21 | 375.55 | 368.20 | 379.00 | +45.55 | +13.80% | 2 | 92 | 115.90% |
| MSTR240719P01400000 | 2024-04-19 3:46PM EDT | 2024-07-19 | 412.00 | 406.00 | 422.70 | +30.00 | +7.85% | 2 | 28 | 113.91% |
| MSTR240816P01400000 | 2024-04-19 9:46AM EDT | 2024-08-16 | 423.63 | 442.00 | 458.85 | -25.73 | -5.73% | 2 | 6 | 113.11% |
| MSTR241018P01400000 | 2024-04-17 3:11PM EDT | 2024-10-18 | 500.86 | 498.00 | 515.45 | 0.00 | - | 123 | 283 | 108.59% |
| MSTR241115P01400000 | 2024-04-17 12:35PM EDT | 2024-11-15 | 532.00 | 518.00 | 535.30 | 0.00 | - | 3 | 27 | 106.78% |
| MSTR250117P01400000 | 2024-04-18 12:35PM EDT | 2025-01-17 | 533.35 | 552.35 | 569.20 | 0.00 | - | 2 | 216 | 102.28% |
| MSTR250221P01400000 | 2024-04-17 3:01PM EDT | 2025-02-21 | 573.59 | 568.00 | 588.00 | 0.00 | - | 2 | 3 | 100.44% |
| MSTR251219P01400000 | 2024-04-15 1:57PM EDT | 2025-12-19 | 615.90 | 660.00 | 680.00 | 0.00 | - | 1 | 0 | 87.57% |
| MSTR260116P01400000 | 2024-04-17 12:06PM EDT | 2026-01-16 | 689.95 | 666.00 | 686.00 | 0.00 | - | 1 | 1 | 86.68% |
| MSTR260618P01400000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 641.55 | 694.00 | 714.00 | 0.00 | - | 2 | 3 | 82.32% |
© 2024 Yahoo. All rights reserved.