MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01520000 | 2024-04-26 3:48PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.21 | -0.10 | -28.57% | 2 | 33 | 121.88% |
| MSTR240503C01520000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 15.02 | 14.75 | 16.20 | -2.38 | -13.68% | 13 | 15 | 105.93% |
| MSTR240510C01520000 | 2024-04-22 3:36PM EDT | 2024-05-10 | 77.18 | 39.55 | 43.65 | 0.00 | - | 3 | 7 | 112.10% |
| MSTR240517C01520000 | 2024-04-26 1:01PM EDT | 2024-05-17 | 65.36 | 65.75 | 71.00 | -46.19 | -41.41% | 10 | 69 | 117.18% |
| MSTR240621C01520000 | 2024-04-26 10:28AM EDT | 2024-06-21 | 159.80 | 157.95 | 167.05 | +0.90 | +0.57% | 2 | 18 | 121.17% |
| MSTR240719C01520000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 213.55 | 209.80 | 222.70 | 0.00 | - | 1 | 13 | 121.04% |
| MSTR240816C01520000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 308.00 | 255.10 | 268.65 | 0.00 | - | 2 | 22 | 121.03% |
| MSTR241018C01520000 | 2024-04-23 3:17PM EDT | 2024-10-18 | 365.00 | 326.80 | 341.15 | 0.00 | - | 1 | 5 | 117.49% |
| MSTR241115C01520000 | 2024-04-12 1:38PM EDT | 2024-11-15 | 500.00 | 354.00 | 369.40 | 0.00 | - | 4 | 4 | 116.56% |
| MSTR250117C01520000 | 2024-04-22 12:33PM EDT | 2025-01-17 | 433.87 | 400.00 | 417.05 | 0.00 | - | 10 | 15 | 112.99% |
| MSTR250221C01520000 | 2024-04-18 1:36PM EDT | 2025-02-21 | 402.00 | 422.00 | 440.00 | 0.00 | - | 1 | 3 | 111.33% |
| MSTR251219C01520000 | 2024-04-02 9:46AM EDT | 2025-12-19 | 743.00 | 566.00 | 582.00 | 0.00 | - | - | 1 | 102.74% |
| MSTR260116C01520000 | 2024-04-12 12:45PM EDT | 2026-01-16 | 729.55 | 576.00 | 590.00 | 0.00 | - | 1 | 9 | 101.98% |
| MSTR260618C01520000 | 2024-04-17 3:53PM EDT | 2026-06-18 | 569.23 | 620.00 | 638.00 | 0.00 | - | 1 | 9 | 98.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01520000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 277.08 | 230.65 | 242.90 | 0.00 | - | 2 | 3 | 223.14% |
| MSTR240503P01520000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 295.75 | 244.10 | 256.70 | +6.57 | +2.27% | 3 | 6 | 99.82% |
| MSTR240510P01520000 | 2024-04-08 3:52PM EDT | 2024-05-10 | 241.00 | 270.00 | 282.10 | 0.00 | - | - | 1 | 108.33% |
| MSTR240517P01520000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 396.66 | 295.25 | 306.45 | 0.00 | - | 2 | 19 | 112.63% |
| MSTR240621P01520000 | 2024-04-24 3:09PM EDT | 2024-06-21 | 397.64 | 385.35 | 395.70 | 0.00 | - | 1 | 9 | 116.40% |
| MSTR240719P01520000 | 2024-04-25 9:52AM EDT | 2024-07-19 | 462.68 | 431.85 | 442.60 | 0.00 | - | 2 | 6 | 114.31% |
| MSTR240816P01520000 | 2024-04-08 1:27PM EDT | 2024-08-16 | 433.05 | 472.90 | 484.45 | 0.00 | - | 2 | 4 | 113.71% |
| MSTR241018P01520000 | 2024-03-25 11:53AM EDT | 2024-10-18 | 471.50 | 535.10 | 550.75 | 0.00 | - | 1 | 2 | 109.31% |
| MSTR241115P01520000 | 2024-04-16 12:19PM EDT | 2024-11-15 | 594.75 | 555.15 | 571.40 | 0.00 | - | - | 1 | 106.93% |
| MSTR250117P01520000 | 2024-04-16 10:13AM EDT | 2025-01-17 | 611.70 | 592.10 | 606.80 | 0.00 | - | 1 | 2 | 101.94% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 2025-02-21 | 597.03 | 608.00 | 624.90 | 0.00 | - | - | 0 | 99.62% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 2026-06-18 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 82.51% |
© 2024 Yahoo. All rights reserved.