MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00580000 | 2024-03-28 2:55PM EDT | 2024-06-21 | 1,170.00 | 692.00 | 710.65 | 0.00 | - | 1 | 57 | 136.94% |
| MSTR240719C00580000 | 2024-04-17 1:40PM EDT | 2024-07-19 | 644.96 | 704.00 | 721.45 | 0.00 | - | 2 | 15 | 129.80% |
| MSTR240816C00580000 | 2024-04-17 1:40PM EDT | 2024-08-16 | 659.84 | 716.55 | 733.10 | 0.00 | - | 2 | 3 | 126.03% |
| MSTR241018C00580000 | 2024-03-28 12:10PM EDT | 2024-10-18 | 1,221.60 | 742.00 | 759.20 | 0.00 | - | 1 | 1 | 120.64% |
| MSTR241115C00580000 | 2024-04-02 10:17AM EDT | 2024-11-15 | 1,004.99 | 756.00 | 769.90 | 0.00 | - | 1 | 2 | 120.02% |
| MSTR250117C00580000 | 2024-04-18 10:38AM EDT | 2025-01-17 | 795.00 | 777.30 | 795.30 | 0.00 | - | 1 | 34 | 117.47% |
| MSTR250221C00580000 | 2024-03-11 11:15AM EDT | 2025-02-21 | 1,107.70 | 932.00 | 948.85 | 0.00 | - | 2 | 2 | 185.10% |
| MSTR251219C00580000 | 2024-03-19 9:35AM EDT | 2025-12-19 | 935.00 | 807.50 | 832.50 | 0.00 | - | 1 | 120 | 89.77% |
| MSTR260116C00580000 | 2024-03-04 2:37PM EDT | 2026-01-16 | 866.00 | 1,182.50 | 1,205.00 | 0.00 | - | 1 | 35 | 261.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00580000 | 2024-04-22 2:00PM EDT | 2024-06-21 | 11.50 | 6.80 | 13.10 | 0.00 | - | 1 | 60 | 123.55% |
| MSTR240719P00580000 | 2024-04-23 10:20AM EDT | 2024-07-19 | 17.50 | 17.40 | 20.90 | 0.00 | - | 1 | 77 | 118.26% |
| MSTR240816P00580000 | 2024-04-12 3:58PM EDT | 2024-08-16 | 26.93 | 27.25 | 31.30 | 0.00 | - | 1 | 14 | 115.34% |
| MSTR241018P00580000 | 2024-03-14 10:24AM EDT | 2024-10-18 | 46.50 | 41.20 | 49.90 | 0.00 | - | 1 | 2 | 106.30% |
| MSTR241115P00580000 | 2024-03-11 10:33AM EDT | 2024-11-15 | 54.00 | 53.00 | 60.85 | 0.00 | - | 5 | 7 | 106.77% |
| MSTR250117P00580000 | 2024-04-12 9:42AM EDT | 2025-01-17 | 66.00 | 74.20 | 81.20 | 0.00 | - | 1 | 63 | 105.22% |
| MSTR250221P00580000 | 2024-03-06 4:32PM EDT | 2025-02-21 | 92.40 | 77.50 | 96.00 | 0.00 | - | 4 | 6 | 103.58% |
| MSTR251219P00580000 | 2024-04-16 11:47AM EDT | 2025-12-19 | 145.00 | 134.15 | 148.00 | 0.00 | - | 2 | 27 | 92.07% |
| MSTR260116P00580000 | 2024-03-07 11:22AM EDT | 2026-01-16 | 141.60 | 128.00 | 148.00 | 0.00 | - | 78 | 43 | 89.00% |
| MSTR260618P00580000 | 2024-02-28 12:51PM EDT | 2026-06-18 | 174.00 | 150.00 | 165.00 | 0.00 | - | - | 1 | 85.61% |
© 2024 Yahoo. All rights reserved.