MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00600000 | 2024-04-24 11:09AM EDT | 2024-04-26 | 685.00 | 691.05 | 705.50 | +56.05 | +8.91% | 2 | 14 | 430.03% |
| MSTR240503C00600000 | 2024-04-22 3:56PM EDT | 2024-05-03 | 720.85 | 691.05 | 705.95 | 0.00 | - | 1 | 0 | 238.23% |
| MSTR240510C00600000 | 2024-04-22 3:56PM EDT | 2024-05-10 | 720.55 | 692.15 | 706.70 | 0.00 | - | 1 | 2 | 190.43% |
| MSTR240524C00600000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 693.00 | 697.40 | 710.40 | 0.00 | - | - | 1 | 161.54% |
| MSTR240621C00600000 | 2024-04-22 9:58AM EDT | 2024-06-21 | 720.82 | 705.65 | 721.25 | 0.00 | - | 3 | 343 | 138.55% |
| MSTR240719C00600000 | 2024-04-22 12:29PM EDT | 2024-07-19 | 750.15 | 718.90 | 734.65 | 0.00 | - | 1 | 88 | 132.52% |
| MSTR240816C00600000 | 2024-04-17 3:27PM EDT | 2024-08-16 | 643.45 | 732.05 | 745.00 | 0.00 | - | 5 | 14 | 127.22% |
| MSTR241018C00600000 | 2024-04-01 11:32AM EDT | 2024-10-18 | 1,096.62 | 760.20 | 773.90 | 0.00 | - | 1 | 6 | 122.60% |
| MSTR241115C00600000 | 2024-03-14 2:08PM EDT | 2024-11-15 | 1,155.00 | 944.95 | 964.00 | 0.00 | - | 1 | 3 | 221.14% |
| MSTR250117C00600000 | 2024-04-23 10:35AM EDT | 2025-01-17 | 883.30 | 795.80 | 810.00 | 0.00 | - | 1 | 282 | 118.35% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 2025-02-21 | 691.30 | 802.00 | 819.60 | 0.00 | - | 2 | 16 | 115.04% |
| MSTR251219C00600000 | 2024-04-15 1:00PM EDT | 2025-12-19 | 981.00 | 878.00 | 898.00 | 0.00 | - | 1 | 212 | 106.72% |
| MSTR260116C00600000 | 2024-04-01 9:47AM EDT | 2026-01-16 | 1,257.04 | 886.00 | 906.00 | 0.00 | - | 2 | 74 | 106.90% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 160.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00600000 | 2024-04-24 12:17PM EDT | 2024-04-26 | 0.07 | 0.02 | 0.08 | -0.02 | -22.22% | 224 | 982 | 270.31% |
| MSTR240503P00600000 | 2024-04-24 1:05PM EDT | 2024-05-03 | 0.45 | 0.30 | 0.55 | +0.13 | +40.62% | 56 | 121 | 181.05% |
| MSTR240510P00600000 | 2024-04-24 12:31PM EDT | 2024-05-10 | 1.05 | 0.35 | 2.47 | -0.15 | -12.50% | 7 | 41 | 160.86% |
| MSTR240524P00600000 | 2024-04-22 1:49PM EDT | 2024-05-24 | 4.32 | 0.51 | 5.85 | 0.00 | - | 2 | 9 | 134.44% |
| MSTR240531P00600000 | 2024-04-23 10:15AM EDT | 2024-05-31 | 5.00 | 2.65 | 5.10 | 0.00 | - | 1 | 8 | 125.46% |
| MSTR240621P00600000 | 2024-04-24 10:52AM EDT | 2024-06-21 | 11.30 | 8.85 | 13.00 | +0.80 | +7.62% | 3 | 214 | 122.86% |
| MSTR240719P00600000 | 2024-04-23 11:43AM EDT | 2024-07-19 | 20.90 | 19.55 | 21.65 | 0.00 | - | 3 | 122 | 117.69% |
| MSTR240816P00600000 | 2024-04-22 9:57AM EDT | 2024-08-16 | 34.40 | 30.60 | 33.55 | 0.00 | - | 1 | 51 | 115.81% |
| MSTR241018P00600000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 62.87 | 49.65 | 56.60 | 0.00 | - | 2 | 82 | 109.61% |
| MSTR241115P00600000 | 2024-04-23 11:10AM EDT | 2024-11-15 | 61.70 | 62.80 | 68.65 | 0.00 | - | 11 | 100 | 110.13% |
| MSTR250117P00600000 | 2024-04-24 12:04PM EDT | 2025-01-17 | 86.35 | 80.00 | 88.00 | +5.35 | +6.60% | 73 | 730 | 106.23% |
| MSTR250221P00600000 | 2024-03-22 9:50AM EDT | 2025-02-21 | 95.23 | 101.00 | 112.50 | 0.00 | - | 3 | 8 | 110.89% |
| MSTR251219P00600000 | 2024-04-19 10:19AM EDT | 2025-12-19 | 155.46 | 144.45 | 154.00 | 0.00 | - | 2 | 63 | 92.58% |
| MSTR260116P00600000 | 2024-03-25 10:16AM EDT | 2026-01-16 | 158.10 | 148.05 | 161.00 | 0.00 | - | 3 | 156 | 92.19% |
| MSTR260618P00600000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 190.12 | 170.05 | 183.00 | 0.00 | - | 1 | 46 | 89.00% |
© 2024 Yahoo. All rights reserved.