MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:620.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00620000 | 2024-03-20 3:21PM EDT | 2024-04-26 | 911.78 | 546.00 | 565.55 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240503C00620000 | 2024-04-22 3:56PM EDT | 2024-05-03 | 700.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621C00620000 | 2024-04-22 2:03PM EDT | 2024-06-21 | 735.24 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MSTR240719C00620000 | 2024-04-09 10:32AM EDT | 2024-07-19 | 812.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MSTR240816C00620000 | 2024-03-14 1:01PM EDT | 2024-08-16 | 1,104.33 | 892.00 | 911.25 | 0.00 | - | 1 | 4 | 282.32% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 2024-11-15 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 422.55% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 2025-01-17 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 215.53% |
| MSTR250221C00620000 | 2024-03-25 12:48PM EDT | 2025-02-21 | 1,291.79 | 762.00 | 782.00 | 0.00 | - | 1 | 1 | 114.75% |
| MSTR251219C00620000 | 2024-04-17 10:59AM EDT | 2025-12-19 | 749.05 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| MSTR260116C00620000 | 2024-02-29 10:48AM EDT | 2026-01-16 | 608.92 | 1,268.00 | 1,288.00 | 0.00 | - | 3 | 22 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00620000 | 2024-04-22 12:05PM EDT | 2024-04-26 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| MSTR240503P00620000 | 2024-04-19 3:54PM EDT | 2024-05-03 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
| MSTR240510P00620000 | 2024-04-22 10:03AM EDT | 2024-05-10 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MSTR240517P00620000 | 2024-04-24 3:26PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| MSTR240531P00620000 | 2024-04-22 11:03AM EDT | 2024-05-31 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| MSTR240621P00620000 | 2024-04-23 10:01AM EDT | 2024-06-21 | 12.37 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| MSTR240719P00620000 | 2024-04-23 1:42PM EDT | 2024-07-19 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| MSTR240816P00620000 | 2024-03-11 12:00PM EDT | 2024-08-16 | 47.55 | 27.75 | 33.35 | 0.00 | - | 6 | 19 | 108.41% |
| MSTR241018P00620000 | 2024-03-11 11:06AM EDT | 2024-10-18 | 56.00 | 54.00 | 61.75 | 0.00 | - | 5 | 10 | 107.58% |
| MSTR241115P00620000 | 2024-03-04 1:48PM EDT | 2024-11-15 | 83.80 | 63.50 | 72.85 | 0.00 | - | 2 | 1 | 106.38% |
| MSTR250117P00620000 | 2024-04-04 2:09PM EDT | 2025-01-17 | 77.72 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| MSTR250221P00620000 | 2024-04-12 3:18PM EDT | 2025-02-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| MSTR251219P00620000 | 2024-03-08 11:37AM EDT | 2025-12-19 | 145.00 | 138.00 | 158.00 | 0.00 | - | 1 | 10 | 88.15% |
| MSTR260116P00620000 | 2024-03-04 12:23PM EDT | 2026-01-16 | 170.89 | 136.05 | 151.00 | 0.00 | - | 8 | 5 | 84.80% |
© 2024 Yahoo. All rights reserved.