MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:540.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00540000 | 2024-03-26 10:22AM EDT | 2024-06-21 | 1,321.85 | 688.55 | 707.05 | 0.00 | - | 2 | 38 | 0.00% |
| MSTR240719C00540000 | 2024-03-08 2:06PM EDT | 2024-07-19 | 832.00 | 914.20 | 931.85 | 0.00 | - | 1 | 31 | 322.01% |
| MSTR240816C00540000 | 2024-03-13 3:24PM EDT | 2024-08-16 | 1,215.46 | 960.00 | 979.50 | 0.00 | - | - | 5 | 320.77% |
| MSTR241018C00540000 | 2024-03-11 2:12PM EDT | 2024-10-18 | 1,124.00 | 1,062.00 | 1,081.45 | 0.00 | - | 1 | 1 | 340.80% |
| MSTR241115C00540000 | 2024-03-15 3:52PM EDT | 2024-11-15 | 1,288.00 | 988.05 | 1,007.95 | 0.00 | - | - | 1 | 258.84% |
| MSTR250117C00540000 | 2024-04-05 11:31AM EDT | 2025-01-17 | 1,144.00 | 793.70 | 806.95 | 0.00 | - | 1 | 42 | 114.88% |
| MSTR250221C00540000 | 2024-03-07 2:24PM EDT | 2025-02-21 | 831.70 | 980.00 | 1,000.00 | 0.00 | - | 6 | 6 | 208.24% |
| MSTR251219C00540000 | 2024-03-28 11:03AM EDT | 2025-12-19 | 1,390.00 | 866.00 | 886.00 | 0.00 | - | 1 | 271 | 104.32% |
| MSTR260116C00540000 | 2024-03-15 9:30AM EDT | 2026-01-16 | 1,192.30 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 6 | 190.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00540000 | 2024-04-19 3:18PM EDT | 2024-06-21 | 10.36 | 5.75 | 9.50 | 0.00 | - | 2 | 61 | 125.85% |
| MSTR240719P00540000 | 2024-04-02 10:06AM EDT | 2024-07-19 | 22.20 | 13.00 | 18.30 | 0.00 | - | 1 | 30 | 120.87% |
| MSTR240816P00540000 | 2024-03-28 12:42PM EDT | 2024-08-16 | 25.70 | 22.20 | 24.60 | 0.00 | - | 1 | 12 | 116.28% |
| MSTR241018P00540000 | 2024-04-22 3:31PM EDT | 2024-10-18 | 40.75 | 38.85 | 42.95 | 0.00 | - | 2 | 19 | 109.99% |
| MSTR241115P00540000 | 2024-04-09 10:08AM EDT | 2024-11-15 | 51.85 | 50.00 | 53.35 | 0.00 | - | 1 | 10 | 110.53% |
| MSTR250117P00540000 | 2024-04-11 10:26AM EDT | 2025-01-17 | 55.01 | 64.00 | 69.60 | 0.00 | - | 1 | 36 | 106.16% |
| MSTR250221P00540000 | 2024-03-05 4:33PM EDT | 2025-02-21 | 76.00 | 61.00 | 70.00 | 0.00 | - | 4 | 5 | 99.10% |
| MSTR251219P00540000 | 2024-02-29 10:47AM EDT | 2025-12-19 | 129.16 | 107.00 | 122.00 | 0.00 | - | 1 | 10 | 88.87% |
| MSTR260116P00540000 | 2024-03-04 10:50AM EDT | 2026-01-16 | 131.95 | 105.30 | 120.00 | 0.00 | - | 1 | 7 | 86.22% |
| MSTR260618P00540000 | 2024-03-13 10:53AM EDT | 2026-06-18 | 120.00 | 124.00 | 140.00 | 0.00 | - | - | 1 | 83.55% |
© 2024 Yahoo. All rights reserved.