MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00420000 | 2024-04-01 9:40AM EDT | 2024-06-21 | 1,232.50 | 834.00 | 848.65 | 0.00 | - | 1 | 29 | 174.12% |
| MSTR240719C00420000 | 2024-04-02 2:00PM EDT | 2024-07-19 | 1,125.45 | 842.35 | 856.10 | 0.00 | - | 1 | 7 | 160.97% |
| MSTR240816C00420000 | 2024-03-26 1:09PM EDT | 2024-08-16 | 1,441.36 | 847.30 | 865.20 | 0.00 | - | 3 | 5 | 151.41% |
| MSTR241018C00420000 | 2024-03-21 3:45PM EDT | 2024-10-18 | 1,214.00 | 782.00 | 799.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR241115C00420000 | 2024-03-21 12:41PM EDT | 2024-11-15 | 1,298.00 | 788.00 | 806.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00420000 | 2024-03-26 1:43PM EDT | 2025-01-17 | 1,500.47 | 880.30 | 897.15 | 0.00 | - | 2 | 53 | 126.80% |
| MSTR250221C00420000 | 2024-03-05 4:35PM EDT | 2025-02-21 | 778.00 | 1,235.00 | 1,260.00 | 0.00 | - | - | 1 | 661.77% |
| MSTR251219C00420000 | 2024-03-28 11:42AM EDT | 2025-12-19 | 1,359.84 | 934.00 | 954.00 | 0.00 | - | 1 | 57 | 111.05% |
| MSTR260116C00420000 | 2024-03-08 12:13PM EDT | 2026-01-16 | 977.50 | 1,114.00 | 1,134.00 | 0.00 | - | 8 | 14 | 202.76% |
| MSTR260618C00420000 | 2024-03-12 10:51AM EDT | 2026-06-18 | 1,215.50 | 1,216.00 | 1,236.00 | 0.00 | - | 8 | 8 | 290.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00420000 | 2024-04-03 2:51PM EDT | 2024-06-21 | 4.98 | 2.50 | 4.25 | 0.00 | - | 3 | 74 | 137.52% |
| MSTR240719P00420000 | 2024-04-23 10:15AM EDT | 2024-07-19 | 6.45 | 5.50 | 8.85 | 0.00 | - | 1 | 40 | 128.82% |
| MSTR240816P00420000 | 2024-03-11 9:45AM EDT | 2024-08-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MSTR241018P00420000 | 2024-03-14 3:12PM EDT | 2024-10-18 | 24.00 | 16.00 | 23.15 | 0.00 | - | 10 | 2 | 111.78% |
| MSTR241115P00420000 | 2024-02-26 11:21AM EDT | 2024-11-15 | 35.80 | 23.00 | 30.05 | 0.00 | - | 1 | 7 | 112.48% |
| MSTR250117P00420000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 35.20 | 35.30 | 39.90 | 0.00 | - | 2 | 43 | 108.87% |
| MSTR250221P00420000 | 2024-02-28 12:43PM EDT | 2025-02-21 | 41.33 | 37.00 | 47.00 | 0.00 | - | - | 6 | 106.01% |
| MSTR251219P00420000 | 2024-03-11 12:02PM EDT | 2025-12-19 | 71.02 | 59.00 | 69.00 | 0.00 | - | 2 | 23 | 86.84% |
| MSTR260116P00420000 | 2024-03-28 3:35PM EDT | 2026-01-16 | 78.70 | 81.55 | 89.00 | 0.00 | - | 2 | 3 | 95.10% |
| MSTR260618P00420000 | 2024-02-27 11:04AM EDT | 2026-06-18 | 103.00 | 90.00 | 99.00 | 0.00 | - | 5 | 2 | 89.17% |
© 2024 Yahoo. All rights reserved.