MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00660000 | 2024-04-11 9:43AM EDT | 2024-05-17 | 858.00 | 602.80 | 619.95 | 0.00 | - | 1 | 4 | 146.45% |
| MSTR240524C00660000 | 2024-04-19 3:16PM EDT | 2024-05-24 | 546.18 | 606.25 | 623.60 | 0.00 | - | 1 | 1 | 142.13% |
| MSTR240621C00660000 | 2024-04-22 10:16AM EDT | 2024-06-21 | 660.65 | 620.00 | 637.60 | 0.00 | - | 1 | 43 | 128.92% |
| MSTR240719C00660000 | 2024-04-01 2:19PM EDT | 2024-07-19 | 988.27 | 636.00 | 653.75 | 0.00 | - | 1 | 22 | 124.54% |
| MSTR240816C00660000 | 2024-02-09 10:47AM EDT | 2024-08-16 | 114.75 | 824.00 | 839.05 | 0.00 | - | - | 0 | 241.77% |
| MSTR241018C00660000 | 2024-04-15 11:04AM EDT | 2024-10-18 | 828.88 | 686.00 | 702.45 | 0.00 | - | 1 | 1 | 118.52% |
| MSTR241115C00660000 | 2024-03-05 10:36AM EDT | 2024-11-15 | 711.14 | 1,147.30 | 1,160.60 | 0.00 | - | - | 2 | 409.42% |
| MSTR250117C00660000 | 2024-03-26 1:04PM EDT | 2025-01-17 | 1,300.00 | 727.25 | 745.20 | 0.00 | - | 1 | 7 | 115.67% |
| MSTR251219C00660000 | 2024-04-11 2:12PM EDT | 2025-12-19 | 1,080.00 | 822.00 | 841.00 | 0.00 | - | 4 | 310 | 105.39% |
| MSTR260116C00660000 | 2024-03-01 10:32AM EDT | 2026-01-16 | 599.21 | 1,248.00 | 1,273.00 | 0.00 | - | 2 | 9 | 419.95% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00660000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 1.10 | 0.00 | 0.24 | 0.00 | - | 1 | 17 | 249.61% |
| MSTR240510P00660000 | 2024-04-22 12:29PM EDT | 2024-05-10 | 3.20 | 0.59 | 5.00 | 0.00 | - | 1 | 1 | 153.56% |
| MSTR240531P00660000 | 2024-04-23 10:35AM EDT | 2024-05-31 | 7.50 | 3.85 | 10.20 | 0.00 | - | 5 | 7 | 121.24% |
| MSTR240621P00660000 | 2024-04-16 12:41PM EDT | 2024-06-21 | 23.50 | 15.85 | 18.25 | 0.00 | - | 11 | 81 | 118.88% |
| MSTR240719P00660000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 40.80 | 28.60 | 31.40 | 0.00 | - | 1 | 30 | 114.50% |
| MSTR240816P00660000 | 2024-04-16 9:47AM EDT | 2024-08-16 | 48.00 | 42.35 | 46.95 | 0.00 | - | 1 | 25 | 113.17% |
| MSTR241018P00660000 | 2024-03-19 12:59PM EDT | 2024-10-18 | 87.30 | 81.00 | 88.80 | 0.00 | - | 2 | 7 | 116.39% |
| MSTR241115P00660000 | 2024-04-17 11:41AM EDT | 2024-11-15 | 103.00 | 81.80 | 91.00 | 0.00 | - | 2 | 16 | 109.01% |
| MSTR250117P00660000 | 2024-04-23 12:40PM EDT | 2025-01-17 | 100.00 | 101.45 | 112.95 | 0.00 | - | 1 | 12 | 105.11% |
| MSTR250221P00660000 | 2024-04-23 2:57PM EDT | 2025-02-21 | 101.00 | 108.00 | 120.10 | 0.00 | - | 1 | 3 | 101.82% |
| MSTR251219P00660000 | 2024-01-26 1:00PM EDT | 2025-12-19 | 279.55 | 222.85 | 232.50 | 0.00 | - | 2 | 2 | 105.98% |
| MSTR260116P00660000 | 2024-03-04 12:39PM EDT | 2026-01-16 | 195.45 | 154.80 | 168.00 | 0.00 | - | 3 | 4 | 84.37% |
| MSTR260618P00660000 | 2024-02-28 10:38AM EDT | 2026-06-18 | 214.87 | 186.00 | 198.85 | 0.00 | - | - | 0 | 83.75% |
© 2024 Yahoo. All rights reserved.