MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1560.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01560000 | 2024-04-23 3:38PM EDT | 2024-04-26 | 5.45 | 0.00 | 0.00 | 0.00 | - | 17 | 54 | 25.00% |
| MSTR240503C01560000 | 2024-04-23 3:28PM EDT | 2024-05-03 | 36.31 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| MSTR240510C01560000 | 2024-04-22 10:30AM EDT | 2024-05-10 | 68.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MSTR240517C01560000 | 2024-04-22 1:08PM EDT | 2024-05-17 | 104.26 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| MSTR240531C01560000 | 2024-04-22 9:39AM EDT | 2024-05-31 | 105.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| MSTR240621C01560000 | 2024-04-23 3:08PM EDT | 2024-06-21 | 187.76 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| MSTR240719C01560000 | 2024-04-22 10:26AM EDT | 2024-07-19 | 209.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| MSTR240816C01560000 | 2024-04-23 1:30PM EDT | 2024-08-16 | 295.00 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| MSTR241018C01560000 | 2024-04-17 10:32AM EDT | 2024-10-18 | 280.78 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 3.13% |
| MSTR241115C01560000 | 2024-04-03 9:59AM EDT | 2024-11-15 | 622.92 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
| MSTR250117C01560000 | 2024-04-16 12:21PM EDT | 2025-01-17 | 367.36 | 0.00 | 0.00 | 0.00 | - | 90 | 31 | 3.13% |
| MSTR250221C01560000 | 2024-04-17 10:18AM EDT | 2025-02-21 | 366.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 2025-12-19 | 796.00 | 735.00 | 759.00 | 0.00 | - | 1 | 3 | 127.92% |
| MSTR260116C01560000 | 2024-03-21 9:52AM EDT | 2026-01-16 | 890.00 | 494.00 | 514.00 | 0.00 | - | 1 | 2 | 84.15% |
| MSTR260618C01560000 | 2024-03-22 3:13PM EDT | 2026-06-18 | 869.98 | 540.00 | 560.00 | 0.00 | - | 4 | 9 | 82.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01560000 | 2024-04-23 1:28PM EDT | 2024-04-26 | 217.87 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| MSTR240503P01560000 | 2024-04-23 1:28PM EDT | 2024-05-03 | 248.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240510P01560000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 251.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240517P01560000 | 2024-04-02 10:27AM EDT | 2024-05-17 | 316.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MSTR240524P01560000 | 2024-04-11 12:12PM EDT | 2024-05-24 | 271.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621P01560000 | 2024-04-22 1:29PM EDT | 2024-06-21 | 400.47 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240719P01560000 | 2024-04-10 3:43PM EDT | 2024-07-19 | 382.45 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| MSTR240816P01560000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 566.03 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR241018P01560000 | 2024-04-16 12:17PM EDT | 2024-10-18 | 603.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115P01560000 | 2024-03-27 1:27PM EDT | 2024-11-15 | 493.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117P01560000 | 2024-03-18 12:44PM EDT | 2025-01-17 | 639.40 | 664.70 | 680.20 | 0.00 | - | 4 | 23 | 116.70% |
| MSTR250221P01560000 | 2024-03-26 9:56AM EDT | 2025-02-21 | 565.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.