MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01440000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 19.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MSTR240503C01440000 | 2024-04-23 9:57AM EDT | 2024-05-03 | 75.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSTR240510C01440000 | 2024-04-23 10:24AM EDT | 2024-05-10 | 120.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR240517C01440000 | 2024-04-18 10:37AM EDT | 2024-05-17 | 127.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR240524C01440000 | 2024-04-11 9:34AM EDT | 2024-05-24 | 325.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSTR240531C01440000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR240621C01440000 | 2024-04-15 11:00AM EDT | 2024-06-21 | 281.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR240719C01440000 | 2024-04-22 10:10AM EDT | 2024-07-19 | 258.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSTR240816C01440000 | 2024-04-17 12:16PM EDT | 2024-08-16 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 472.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR241115C01440000 | 2024-02-27 11:44AM EDT | 2024-11-15 | 124.00 | 744.85 | 758.25 | 0.00 | - | 1 | 6 | 213.27% |
| MSTR250117C01440000 | 2024-04-19 11:14AM EDT | 2025-01-17 | 392.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR251219C01440000 | 2024-04-12 2:41PM EDT | 2025-12-19 | 715.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 2026-01-16 | 915.71 | 528.00 | 548.00 | 0.00 | - | 3 | 34 | 84.68% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 2026-06-18 | 1,180.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01440000 | 2024-04-23 10:18AM EDT | 2024-04-26 | 109.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR240503P01440000 | 2024-04-23 12:42PM EDT | 2024-05-03 | 161.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240517P01440000 | 2024-04-19 12:24PM EDT | 2024-05-17 | 342.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR240524P01440000 | 2024-04-11 10:27AM EDT | 2024-05-24 | 200.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240531P01440000 | 2024-04-15 10:46AM EDT | 2024-05-31 | 246.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621P01440000 | 2024-03-27 12:25PM EDT | 2024-06-21 | 239.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719P01440000 | 2024-04-15 2:33PM EDT | 2024-07-19 | 362.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816P01440000 | 2024-04-12 2:13PM EDT | 2024-08-16 | 376.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241018P01440000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 473.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115P01440000 | 2024-02-28 10:33AM EDT | 2024-11-15 | 628.50 | 441.30 | 454.90 | 0.00 | - | - | 1 | 97.12% |
| MSTR250117P01440000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 538.79 | 582.00 | 597.95 | 0.00 | - | 1 | 1 | 117.94% |
| MSTR250221P01440000 | 2024-04-18 12:53PM EDT | 2025-02-21 | 581.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 2026-01-16 | 629.90 | 598.95 | 623.95 | 0.00 | - | - | 1 | 80.27% |
© 2024 Yahoo. All rights reserved.