MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1660.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01660000 | 2024-04-25 3:25PM EDT | 2024-04-26 | 0.02 | 0.01 | 3.70 | -0.65 | -97.01% | 1 | 37 | 280.37% |
| MSTR240503C01660000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 6.62 | 6.05 | 7.20 | -14.88 | -69.21% | 3 | 17 | 125.38% |
| MSTR240510C01660000 | 2024-04-25 3:26PM EDT | 2024-05-10 | 22.38 | 20.25 | 23.35 | -40.07 | -64.16% | 5 | 2 | 123.87% |
| MSTR240517C01660000 | 2024-04-25 1:43PM EDT | 2024-05-17 | 44.85 | 37.40 | 44.00 | -35.65 | -44.29% | 1 | 48 | 125.72% |
| MSTR240621C01660000 | 2024-04-25 12:42PM EDT | 2024-06-21 | 115.61 | 114.50 | 121.05 | -21.38 | -15.61% | 2 | 82 | 124.02% |
| MSTR240719C01660000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 161.44 | 159.85 | 169.65 | -0.44 | -0.27% | 3 | 15 | 121.99% |
| MSTR240816C01660000 | 2024-04-17 11:37AM EDT | 2024-08-16 | 182.27 | 203.00 | 213.95 | 0.00 | - | 1 | 18 | 121.85% |
| MSTR241018C01660000 | 2024-04-24 10:11AM EDT | 2024-10-18 | 328.00 | 268.00 | 283.70 | 0.00 | - | 1 | 9 | 117.26% |
| MSTR241115C01660000 | 2024-04-10 3:53PM EDT | 2024-11-15 | 524.00 | 296.00 | 310.35 | 0.00 | - | 2 | 5 | 116.33% |
| MSTR250117C01660000 | 2024-04-18 1:38PM EDT | 2025-01-17 | 349.35 | 345.00 | 359.50 | 0.00 | - | 4 | 26 | 113.40% |
| MSTR250221C01660000 | 2024-03-22 9:48AM EDT | 2025-02-21 | 620.00 | 330.00 | 350.00 | 0.00 | - | 2 | 5 | 103.86% |
| MSTR251219C01660000 | 2024-03-14 9:42AM EDT | 2025-12-19 | 895.25 | 670.00 | 690.00 | 0.00 | - | 1 | 3 | 132.84% |
| MSTR260116C01660000 | 2024-03-21 9:52AM EDT | 2026-01-16 | 867.00 | 471.00 | 495.00 | 0.00 | - | 1 | 2 | 94.75% |
| MSTR260618C01660000 | 2024-04-01 9:40AM EDT | 2026-06-18 | 922.50 | 566.00 | 582.00 | 0.00 | - | 1 | 5 | 98.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01660000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 383.05 | 412.45 | 425.85 | 0.00 | - | 90 | 1 | 350.37% |
| MSTR240503P01660000 | 2024-04-23 12:42PM EDT | 2024-05-03 | 435.60 | 416.95 | 428.95 | +98.65 | +29.28% | 1 | 6 | 109.67% |
| MSTR240510P01660000 | 2024-04-23 10:21AM EDT | 2024-05-10 | 344.65 | 428.05 | 445.50 | 0.00 | - | 3 | 5 | 115.64% |
| MSTR240517P01660000 | 2024-04-24 1:12PM EDT | 2024-05-17 | 428.20 | 448.15 | 459.45 | 0.00 | - | 4 | 8 | 118.23% |
| MSTR240524P01660000 | 2024-04-12 9:40AM EDT | 2024-05-24 | 350.60 | 463.65 | 476.90 | 0.00 | - | 1 | 1 | 118.95% |
| MSTR240621P01660000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 481.25 | 518.90 | 531.00 | 0.00 | - | 13 | 22 | 117.23% |
| MSTR240719P01660000 | 2024-04-03 2:21PM EDT | 2024-07-19 | 444.08 | 558.20 | 573.00 | 0.00 | - | 2 | 6 | 113.95% |
| MSTR240816P01660000 | 2024-04-05 11:42AM EDT | 2024-08-16 | 492.05 | 595.45 | 609.80 | 0.00 | - | 2 | 8 | 112.56% |
| MSTR241018P01660000 | 2024-04-18 3:21PM EDT | 2024-10-18 | 688.35 | 651.20 | 667.70 | 0.00 | - | 1 | 4 | 106.81% |
| MSTR241115P01660000 | 2024-03-18 10:44AM EDT | 2024-11-15 | 651.30 | 708.00 | 725.00 | 0.00 | - | - | 1 | 114.65% |
| MSTR250117P01660000 | 2024-04-09 10:28AM EDT | 2025-01-17 | 680.00 | 710.00 | 727.50 | 0.00 | - | 2 | 13 | 100.75% |
| MSTR260618P01660000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 815.44 | 884.00 | 904.00 | 0.00 | - | - | 30 | 83.78% |
© 2024 Yahoo. All rights reserved.