MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1420.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01420000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 29.88 | 29.15 | 31.40 | -0.06 | -0.20% | 30 | 22 | 108.97% |
| MSTR240510C01420000 | 2024-04-26 2:14PM EDT | 2024-05-10 | 61.06 | 59.80 | 66.85 | -54.94 | -47.36% | 3 | 3 | 113.78% |
| MSTR240517C01420000 | 2024-04-25 10:44AM EDT | 2024-05-17 | 83.08 | 89.35 | 96.00 | 0.00 | - | 2 | 5 | 117.78% |
| MSTR240524C01420000 | 2024-04-22 1:08PM EDT | 2024-05-24 | 167.55 | 110.30 | 123.80 | 0.00 | - | 1 | 2 | 119.49% |
| MSTR240531C01420000 | 2024-04-26 2:11PM EDT | 2024-05-31 | 134.00 | 131.00 | 143.30 | +2.00 | +1.52% | 1 | 2 | 119.65% |
| MSTR240621C01420000 | 2024-04-26 12:47PM EDT | 2024-06-21 | 182.92 | 186.25 | 195.35 | -1.88 | -1.02% | 5 | 156 | 121.39% |
| MSTR240719C01420000 | 2024-04-25 11:07AM EDT | 2024-07-19 | 219.71 | 239.15 | 251.65 | 0.00 | - | 3 | 5 | 121.42% |
| MSTR240816C01420000 | 2024-04-15 10:46AM EDT | 2024-08-16 | 390.00 | 284.45 | 297.45 | 0.00 | - | 1 | 11 | 121.41% |
| MSTR241018C01420000 | 2024-04-09 9:45AM EDT | 2024-10-18 | 510.00 | 354.85 | 367.25 | 0.00 | - | 2 | 3 | 117.47% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 2024-11-15 | 551.58 | 382.00 | 396.80 | 0.00 | - | 2 | 8 | 116.84% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 427.95 | 428.00 | 444.00 | 0.00 | - | 2 | 12 | 113.41% |
| MSTR251219C01420000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 531.62 | 590.00 | 606.00 | 0.00 | - | 6 | 6 | 103.14% |
| MSTR260618C01420000 | 2024-03-21 12:08PM EDT | 2026-06-18 | 991.44 | 570.00 | 590.00 | 0.00 | - | 2 | 3 | 87.60% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01420000 | 2024-04-25 2:41PM EDT | 2024-05-03 | 198.14 | 162.00 | 171.45 | 0.00 | - | 2 | 29 | 106.99% |
| MSTR240510P01420000 | 2024-04-22 11:06AM EDT | 2024-05-10 | 250.19 | 193.95 | 202.85 | 0.00 | - | 1 | 4 | 111.08% |
| MSTR240517P01420000 | 2024-04-18 10:38AM EDT | 2024-05-17 | 273.10 | 222.70 | 230.45 | 0.00 | - | 1 | 6 | 114.68% |
| MSTR240524P01420000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 258.00 | 244.75 | 256.00 | 0.00 | - | 1 | 1 | 116.43% |
| MSTR240531P01420000 | 2024-04-15 11:35AM EDT | 2024-05-31 | 238.12 | 264.00 | 275.40 | 0.00 | - | - | 1 | 116.44% |
| MSTR240621P01420000 | 2024-04-24 10:59AM EDT | 2024-06-21 | 315.60 | 312.85 | 324.00 | 0.00 | - | 1 | 5 | 116.41% |
| MSTR240719P01420000 | 2024-04-24 11:33AM EDT | 2024-07-19 | 366.00 | 360.80 | 371.15 | 0.00 | - | 2 | 14 | 114.45% |
| MSTR240816P01420000 | 2024-04-18 1:53PM EDT | 2024-08-16 | 450.10 | 403.20 | 413.85 | 0.00 | - | 2 | 5 | 114.25% |
| MSTR241115P01420000 | 2024-03-14 3:23PM EDT | 2024-11-15 | 496.00 | 444.10 | 459.80 | 0.00 | - | 2 | 2 | 96.46% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 2025-12-19 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 77.62% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 84.60% |
© 2024 Yahoo. All rights reserved.