MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00550000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 804.17 | 789.10 | 808.00 | +3.20 | +0.40% | 2 | 639 | 135.85% |
| MSTR240719C00550000 | 2024-03-26 11:20AM EDT | 2024-07-19 | 1,310.00 | 798.60 | 818.00 | 0.00 | - | 1 | 11 | 130.74% |
| MSTR240816C00550000 | 2024-03-12 11:06AM EDT | 2024-08-16 | 1,003.79 | 995.20 | 1,010.55 | 0.00 | - | 2 | 3 | 287.91% |
| MSTR241018C00550000 | 2024-03-15 3:05PM EDT | 2024-10-18 | 1,290.00 | 972.00 | 991.45 | 0.00 | - | 1 | 1 | 217.28% |
| MSTR241115C00550000 | 2024-02-08 1:55PM EDT | 2024-11-15 | 154.57 | 928.00 | 941.25 | 0.00 | - | - | 0 | 173.27% |
| MSTR250117C00550000 | 2024-03-20 3:57PM EDT | 2025-01-17 | 1,079.10 | 714.00 | 733.95 | 0.00 | - | 1 | 109 | 0.00% |
| MSTR250221C00550000 | 2024-04-05 3:59PM EDT | 2025-02-21 | 980.83 | 870.00 | 890.00 | 0.00 | - | 4 | 4 | 114.85% |
| MSTR251219C00550000 | 2024-02-29 11:38AM EDT | 2025-12-19 | 639.80 | 1,300.00 | 1,320.00 | 0.00 | - | 1 | 17 | 329.44% |
| MSTR260116C00550000 | 2024-03-08 3:34PM EDT | 2026-01-16 | 990.00 | 1,040.00 | 1,060.00 | 0.00 | - | 1 | 36 | 140.07% |
| MSTR260618C00550000 | 2024-03-27 3:59PM EDT | 2026-06-18 | 1,550.00 | 976.00 | 996.00 | 0.00 | - | 5 | 3 | 104.74% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00550000 | 2024-04-22 9:44AM EDT | 2024-06-21 | 10.00 | 6.45 | 10.00 | 0.00 | - | 1 | 163 | 130.85% |
| MSTR240719P00550000 | 2024-04-23 9:33AM EDT | 2024-07-19 | 16.00 | 11.55 | 16.95 | -1.50 | -8.57% | 1 | 46 | 121.08% |
| MSTR240816P00550000 | 2024-04-17 3:10PM EDT | 2024-08-16 | 32.92 | 20.50 | 26.40 | 0.00 | - | 13 | 23 | 118.99% |
| MSTR241018P00550000 | 2024-04-17 11:05AM EDT | 2024-10-18 | 53.27 | 38.00 | 42.65 | 0.00 | - | 1 | 28 | 111.72% |
| MSTR241115P00550000 | 2024-04-22 2:01PM EDT | 2024-11-15 | 52.60 | 47.40 | 52.75 | 0.00 | - | 2 | 38 | 111.39% |
| MSTR250117P00550000 | 2024-04-23 1:10PM EDT | 2025-01-17 | 65.80 | 62.90 | 68.85 | -1.20 | -1.79% | 64 | 301 | 107.37% |
| MSTR250221P00550000 | 2024-04-15 3:02PM EDT | 2025-02-21 | 72.78 | 68.00 | 78.00 | 0.00 | - | 1 | 114 | 104.99% |
| MSTR251219P00550000 | 2024-03-07 1:15PM EDT | 2025-12-19 | 118.00 | 108.00 | 128.00 | 0.00 | - | 5 | 86 | 91.16% |
| MSTR260116P00550000 | 2024-04-02 9:48AM EDT | 2026-01-16 | 131.72 | 123.10 | 137.00 | 0.00 | - | 1 | 8 | 93.34% |
| MSTR260618P00550000 | 2024-03-19 12:34PM EDT | 2026-06-18 | 166.00 | 155.00 | 170.00 | 0.00 | - | 1 | 2 | 93.86% |
© 2024 Yahoo. All rights reserved.