MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:1480.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01480000 | 2024-04-25 9:35AM EDT | 2024-04-26 | 0.77 | 0.17 | 1.83 | -1.33 | -63.33% | 1 | 22 | 117.80% |
| MSTR240503C01480000 | 2024-04-24 1:08PM EDT | 2024-05-03 | 34.43 | 17.05 | 21.75 | 0.00 | - | 9 | 12 | 110.60% |
| MSTR240510C01480000 | 2024-04-12 3:54PM EDT | 2024-05-10 | 209.00 | 42.05 | 50.00 | 0.00 | - | 2 | 5 | 116.70% |
| MSTR240517C01480000 | 2024-04-22 10:20AM EDT | 2024-05-17 | 111.20 | 64.40 | 71.55 | 0.00 | - | 1 | 7 | 117.47% |
| MSTR240621C01480000 | 2024-04-24 11:14AM EDT | 2024-06-21 | 177.25 | 145.60 | 155.85 | 0.00 | - | 2 | 18 | 117.59% |
| MSTR240719C01480000 | 2024-04-19 12:06PM EDT | 2024-07-19 | 208.15 | 190.95 | 203.95 | 0.00 | - | 1 | 18 | 116.06% |
| MSTR240816C01480000 | 2024-03-21 1:21PM EDT | 2024-08-16 | 625.47 | 216.00 | 234.05 | 0.00 | - | 3 | 6 | 110.75% |
| MSTR241018C01480000 | 2024-04-15 1:56PM EDT | 2024-10-18 | 400.00 | 303.00 | 316.30 | 0.00 | - | 1 | 3 | 113.54% |
| MSTR241115C01480000 | 2024-03-25 2:07PM EDT | 2024-11-15 | 867.00 | 354.00 | 369.70 | 0.00 | - | 1 | 2 | 119.88% |
| MSTR250117C01480000 | 2024-04-24 11:34AM EDT | 2025-01-17 | 428.00 | 376.20 | 392.65 | 0.00 | - | 2 | 7 | 110.36% |
| MSTR250221C01480000 | 2024-04-10 10:21AM EDT | 2025-02-21 | 585.82 | 396.00 | 414.05 | 0.00 | - | 1 | 3 | 108.56% |
| MSTR251219C01480000 | 2024-04-02 9:33AM EDT | 2025-12-19 | 776.63 | 538.00 | 560.00 | 0.00 | - | 1 | 2 | 101.58% |
| MSTR260116C01480000 | 2024-03-22 9:32AM EDT | 2026-01-16 | 824.00 | 510.00 | 530.00 | 0.00 | - | 1 | 1 | 94.27% |
| MSTR260618C01480000 | 2024-04-15 10:36AM EDT | 2026-06-18 | 766.00 | 590.00 | 610.00 | 0.00 | - | 1 | 2 | 97.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01480000 | 2024-04-23 10:45AM EDT | 2024-04-26 | 145.90 | 246.00 | 259.10 | 0.00 | - | 20 | 65 | 218.02% |
| MSTR240503P01480000 | 2024-04-22 9:42AM EDT | 2024-05-03 | 272.60 | 265.95 | 280.70 | 0.00 | - | 1 | 4 | 140.36% |
| MSTR240510P01480000 | 2024-04-24 10:21AM EDT | 2024-05-10 | 232.97 | 288.00 | 302.40 | 0.00 | - | 3 | 21 | 130.33% |
| MSTR240517P01480000 | 2024-04-24 9:47AM EDT | 2024-05-17 | 257.48 | 308.30 | 321.85 | 0.00 | - | 2 | 25 | 126.34% |
| MSTR240524P01480000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 328.00 | 326.00 | 339.75 | 0.00 | - | 1 | 1 | 123.94% |
| MSTR240621P01480000 | 2024-04-24 10:03AM EDT | 2024-06-21 | 344.20 | 385.75 | 398.25 | 0.00 | - | 1 | 7 | 119.79% |
| MSTR240719P01480000 | 2024-04-16 12:11PM EDT | 2024-07-19 | 445.80 | 426.50 | 438.15 | 0.00 | - | - | 2 | 115.19% |
| MSTR240816P01480000 | 2024-04-22 9:48AM EDT | 2024-08-16 | 457.15 | 464.85 | 476.40 | 0.00 | - | 1 | 4 | 113.87% |
| MSTR241018P01480000 | 2024-03-15 3:01PM EDT | 2024-10-18 | 471.95 | 459.10 | 472.70 | 0.00 | - | - | 1 | 90.02% |
| MSTR241115P01480000 | 2024-02-29 10:31AM EDT | 2024-11-15 | 647.00 | 466.25 | 479.65 | 0.00 | - | - | 1 | 85.55% |
| MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 2025-01-17 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 106.42% |
| MSTR251219P01480000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 647.25 | 696.00 | 713.95 | 0.00 | - | 2 | 2 | 87.47% |
© 2024 Yahoo. All rights reserved.