MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1470.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01470000 | 2024-04-23 3:09PM EDT | 2024-04-26 | 13.43 | 9.55 | 16.65 | -14.57 | -52.04% | 40 | 21 | 95.34% |
| MSTR240503C01470000 | 2024-04-23 9:33AM EDT | 2024-05-03 | 73.10 | 54.20 | 59.65 | +12.10 | +19.84% | 3 | 6 | 113.77% |
| MSTR240510C01470000 | 2024-04-23 10:37AM EDT | 2024-05-10 | 117.70 | 88.00 | 95.00 | -85.30 | -42.02% | 2 | 2 | 119.39% |
| MSTR240517C01470000 | 2024-04-22 3:13PM EDT | 2024-05-17 | 122.06 | 115.55 | 124.30 | 0.00 | - | 1 | 10 | 121.96% |
| MSTR240524C01470000 | 2024-04-22 12:18PM EDT | 2024-05-24 | 149.34 | 137.70 | 149.00 | 0.00 | - | 1 | 4 | 122.70% |
| MSTR240621C01470000 | 2024-04-22 10:19AM EDT | 2024-06-21 | 227.87 | 201.40 | 215.60 | +30.37 | +15.38% | 1 | 8 | 119.71% |
| MSTR240719C01470000 | 2024-04-17 12:05PM EDT | 2024-07-19 | 171.00 | 256.15 | 269.00 | 0.00 | - | 1 | 4 | 119.57% |
| MSTR240816C01470000 | 2024-04-05 10:12AM EDT | 2024-08-16 | 585.70 | 302.45 | 315.90 | 0.00 | - | 1 | 1 | 119.84% |
| MSTR241018C01470000 | 2024-04-09 9:59AM EDT | 2024-10-18 | 474.00 | 376.05 | 389.75 | 0.00 | - | 1 | 4 | 116.80% |
| MSTR250117C01470000 | 2024-04-15 9:36AM EDT | 2025-01-17 | 552.98 | 452.00 | 469.10 | 0.00 | - | 4 | 8 | 113.04% |
| MSTR250221C01470000 | 2024-03-11 9:49AM EDT | 2025-02-21 | 663.45 | 568.00 | 584.65 | 0.00 | - | 1 | 1 | 132.74% |
| MSTR260116C01470000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 742.00 | 536.00 | 559.25 | 0.00 | - | 1 | 1 | 87.41% |
| MSTR260618C01470000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 970.91 | 674.00 | 694.00 | 0.00 | - | 1 | 1 | 99.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01470000 | 2024-04-22 1:24PM EDT | 2024-04-26 | 136.70 | 138.00 | 150.05 | -23.65 | -14.75% | 1 | 5 | 94.18% |
| MSTR240503P01470000 | 2024-04-16 1:58PM EDT | 2024-05-03 | 282.50 | 180.70 | 193.85 | 0.00 | - | 2 | 3 | 112.61% |
| MSTR240510P01470000 | 2024-04-12 1:33PM EDT | 2024-05-10 | 211.77 | 214.75 | 224.00 | 0.00 | - | 11 | 11 | 116.38% |
| MSTR240517P01470000 | 2024-04-17 11:12AM EDT | 2024-05-17 | 368.23 | 239.95 | 254.75 | 0.00 | - | 15 | 17 | 119.13% |
| MSTR240621P01470000 | 2024-04-19 12:49PM EDT | 2024-06-21 | 419.40 | 326.00 | 335.70 | 0.00 | - | 1 | 29 | 115.56% |
| MSTR240719P01470000 | 2024-04-16 10:15AM EDT | 2024-07-19 | 408.00 | 370.15 | 385.15 | 0.00 | - | 1 | 3 | 113.32% |
| MSTR240816P01470000 | 2024-04-12 2:43PM EDT | 2024-08-16 | 402.55 | 411.25 | 424.75 | 0.00 | - | 2 | 2 | 112.24% |
| MSTR241018P01470000 | 2024-04-15 12:08PM EDT | 2024-10-18 | 459.47 | 474.75 | 491.25 | 0.00 | - | 1 | 1 | 108.14% |
| MSTR241115P01470000 | 2024-04-09 9:59AM EDT | 2024-11-15 | 518.00 | 500.00 | 513.75 | 0.00 | - | - | 1 | 106.72% |
| MSTR251219P01470000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 641.75 | 660.00 | 677.35 | 0.00 | - | 2 | 2 | 87.76% |
| MSTR260116P01470000 | 2024-03-18 9:40AM EDT | 2026-01-16 | 665.00 | 712.00 | 730.00 | 0.00 | - | 2 | 4 | 94.29% |
© 2024 Yahoo. All rights reserved.