MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:1580.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01580000 | 2024-04-25 10:06AM EDT | 2024-04-26 | 0.29 | 0.00 | 0.96 | -1.05 | -41.83% | 4 | 63 | 140.53% |
| MSTR240503C01580000 | 2024-04-24 3:13PM EDT | 2024-05-03 | 17.90 | 12.65 | 15.95 | 0.00 | - | 3 | 9 | 125.24% |
| MSTR240510C01580000 | 2024-04-23 2:08PM EDT | 2024-05-10 | 33.91 | 33.05 | 39.45 | -37.66 | -52.62% | 1 | 1 | 127.02% |
| MSTR240517C01580000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 51.03 | 55.25 | 61.55 | -38.97 | -43.30% | 2 | 18 | 128.47% |
| MSTR240524C01580000 | 2024-04-22 10:03AM EDT | 2024-05-24 | 67.80 | 74.10 | 83.00 | -49.02 | -41.96% | 1 | 2 | 128.86% |
| MSTR240621C01580000 | 2024-04-23 10:34AM EDT | 2024-06-21 | 208.10 | 137.05 | 148.05 | 0.00 | - | 1 | 31 | 127.16% |
| MSTR240719C01580000 | 2024-04-25 10:06AM EDT | 2024-07-19 | 178.90 | 189.20 | 194.25 | -100.31 | -35.93% | 3 | 5 | 125.19% |
| MSTR240816C01580000 | 2024-04-18 10:43AM EDT | 2024-08-16 | 257.12 | 228.20 | 241.70 | 0.00 | - | 1 | 9 | 124.40% |
| MSTR241018C01580000 | 2024-04-15 3:09PM EDT | 2024-10-18 | 358.08 | 300.05 | 312.10 | 0.00 | - | 1 | 7 | 120.56% |
| MSTR241115C01580000 | 2024-04-24 12:13PM EDT | 2024-11-15 | 338.89 | 330.00 | 340.30 | 0.00 | - | 1 | 28 | 119.96% |
| MSTR250117C01580000 | 2024-04-22 12:32PM EDT | 2025-01-17 | 419.60 | 374.00 | 392.70 | 0.00 | - | 10 | 43 | 116.57% |
| MSTR250221C01580000 | 2024-04-05 3:45PM EDT | 2025-02-21 | 586.00 | 394.00 | 417.35 | 0.00 | - | 1 | 2 | 114.78% |
| MSTR251219C01580000 | 2024-04-19 3:37PM EDT | 2025-12-19 | 490.00 | 540.00 | 558.00 | 0.00 | - | 11 | 11 | 105.73% |
| MSTR260116C01580000 | 2024-03-25 10:54AM EDT | 2026-01-16 | 1,010.00 | 568.00 | 588.00 | 0.00 | - | 2 | 15 | 108.47% |
| MSTR260618C01580000 | 2024-03-11 11:02AM EDT | 2026-06-18 | 872.71 | 720.00 | 740.00 | 0.00 | - | 1 | 2 | 123.40% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01580000 | 2024-04-25 10:05AM EDT | 2024-04-26 | 337.88 | 310.60 | 324.95 | +45.83 | +15.69% | 1 | 14 | 0.00% |
| MSTR240503P01580000 | 2024-04-16 3:38PM EDT | 2024-05-03 | 361.44 | 322.00 | 336.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240510P01580000 | 2024-04-22 1:03PM EDT | 2024-05-10 | 321.24 | 344.75 | 354.55 | 0.00 | - | 3 | 4 | 82.79% |
| MSTR240517P01580000 | 2024-04-16 9:47AM EDT | 2024-05-17 | 390.40 | 364.60 | 373.20 | 0.00 | - | 3 | 62 | 96.67% |
| MSTR240621P01580000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 462.00 | 443.75 | 454.35 | -4.35 | -0.93% | 1 | 11 | 109.04% |
| MSTR240719P01580000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 545.72 | 484.60 | 499.40 | 0.00 | - | 2 | 8 | 108.12% |
| MSTR240816P01580000 | 2024-04-17 1:02PM EDT | 2024-08-16 | 596.47 | 526.40 | 538.45 | 0.00 | - | 1 | 9 | 108.71% |
| MSTR241018P01580000 | 2024-04-09 11:42AM EDT | 2024-10-18 | 571.15 | 584.00 | 596.30 | 0.00 | - | 1 | 4 | 104.04% |
| MSTR241115P01580000 | 2024-04-11 1:44PM EDT | 2024-11-15 | 544.20 | 606.00 | 619.25 | 0.00 | - | 1 | 6 | 102.75% |
| MSTR250117P01580000 | 2024-03-12 3:14PM EDT | 2025-01-17 | 642.32 | 564.00 | 579.75 | 0.00 | - | - | 10 | 80.24% |
| MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 2025-12-19 | 730.00 | 696.00 | 714.00 | 0.00 | - | - | 2 | 74.59% |
| MSTR260116P01580000 | 2024-03-15 2:26PM EDT | 2026-01-16 | 731.95 | 702.00 | 722.00 | 0.00 | - | - | 1 | 74.02% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 2026-06-18 | 735.00 | 796.00 | 814.00 | 0.00 | - | 2 | 1 | 79.89% |
© 2024 Yahoo. All rights reserved.