MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1640.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01640000 | 2024-04-23 3:45PM EDT | 2024-04-26 | 2.50 | 2.26 | 3.75 | -2.55 | -50.50% | 31 | 61 | 129.91% |
| MSTR240503C01640000 | 2024-04-22 1:43PM EDT | 2024-05-03 | 30.79 | 20.90 | 29.50 | -7.21 | -18.97% | 5 | 7 | 123.04% |
| MSTR240510C01640000 | 2024-04-22 2:33PM EDT | 2024-05-10 | 61.11 | 49.75 | 55.70 | 0.00 | - | 8 | 2 | 125.85% |
| MSTR240517C01640000 | 2024-04-23 2:26PM EDT | 2024-05-17 | 83.95 | 74.40 | 80.70 | +25.99 | +44.84% | 3 | 10 | 126.83% |
| MSTR240531C01640000 | 2024-04-17 9:30AM EDT | 2024-05-31 | 101.00 | 111.00 | 119.75 | 0.00 | - | - | 1 | 124.40% |
| MSTR240621C01640000 | 2024-04-22 3:29PM EDT | 2024-06-21 | 158.64 | 156.30 | 168.60 | 0.00 | - | 2 | 80 | 122.38% |
| MSTR240719C01640000 | 2024-04-23 10:31AM EDT | 2024-07-19 | 240.00 | 209.10 | 221.90 | +91.00 | +61.07% | 2 | 52 | 121.25% |
| MSTR240816C01640000 | 2024-04-15 3:39PM EDT | 2024-08-16 | 284.03 | 254.15 | 268.00 | 0.00 | - | 1 | 13 | 120.67% |
| MSTR241018C01640000 | 2024-04-18 1:39PM EDT | 2024-10-18 | 288.86 | 328.00 | 344.40 | 0.00 | - | 1 | 39 | 117.25% |
| MSTR241115C01640000 | 2024-04-16 9:36AM EDT | 2024-11-15 | 365.00 | 358.00 | 372.65 | 0.00 | - | 1 | 7 | 116.37% |
| MSTR250117C01640000 | 2024-04-17 11:16AM EDT | 2025-01-17 | 314.95 | 408.00 | 423.45 | 0.00 | - | 1 | 72 | 113.16% |
| MSTR250221C01640000 | 2024-04-16 11:46AM EDT | 2025-02-21 | 440.52 | 428.50 | 448.00 | +49.94 | +12.79% | 1 | 5 | 111.27% |
| MSTR260116C01640000 | 2024-04-11 3:54PM EDT | 2026-01-16 | 745.00 | 584.00 | 604.00 | 0.00 | - | - | 1 | 101.26% |
| MSTR260618C01640000 | 2024-03-26 12:25PM EDT | 2026-06-18 | 1,098.12 | 634.00 | 654.00 | 0.00 | - | 1 | 3 | 98.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01640000 | 2024-04-18 2:43PM EDT | 2024-04-26 | 302.00 | 294.05 | 314.00 | -133.15 | -30.60% | 3 | 23 | 127.00% |
| MSTR240503P01640000 | 2024-04-17 9:53AM EDT | 2024-05-03 | 422.55 | 318.05 | 333.00 | 0.00 | - | 2 | 10 | 121.28% |
| MSTR240510P01640000 | 2024-04-03 1:43PM EDT | 2024-05-10 | 273.35 | 343.25 | 356.90 | 0.00 | - | 2 | 0 | 121.62% |
| MSTR240517P01640000 | 2024-04-03 10:48AM EDT | 2024-05-17 | 308.56 | 366.50 | 381.20 | 0.00 | - | 2 | 5 | 122.70% |
| MSTR240621P01640000 | 2024-04-15 9:39AM EDT | 2024-06-21 | 416.60 | 445.95 | 459.70 | 0.00 | - | 1 | 13 | 117.19% |
| MSTR240816P01640000 | 2024-04-05 1:56PM EDT | 2024-08-16 | 500.60 | 531.30 | 547.00 | 0.00 | - | 2 | 6 | 112.91% |
| MSTR241018P01640000 | 2024-04-17 10:18AM EDT | 2024-10-18 | 679.30 | 594.00 | 611.95 | 0.00 | - | 1 | 11 | 107.91% |
| MSTR250117P01640000 | 2024-04-02 11:56AM EDT | 2025-01-17 | 661.10 | 660.00 | 674.75 | 0.00 | - | - | 0 | 102.02% |
| MSTR250221P01640000 | 2024-03-14 11:43AM EDT | 2025-02-21 | 685.00 | 642.40 | 660.70 | 0.00 | - | 1 | 3 | 92.66% |
| MSTR260116P01640000 | 2024-04-01 10:43AM EDT | 2026-01-16 | 764.50 | 786.00 | 804.00 | 0.00 | - | 5 | 8 | 85.51% |
| MSTR260618P01640000 | 2024-03-18 11:12AM EDT | 2026-06-18 | 830.80 | 868.00 | 888.00 | 0.00 | - | 5 | 5 | 88.41% |
© 2024 Yahoo. All rights reserved.