MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:790.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00790000 | 2024-03-27 9:39AM EDT | 2024-05-17 | 1,200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621C00790000 | 2024-04-17 11:49AM EDT | 2024-06-21 | 423.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR240719C00790000 | 2024-04-02 9:31AM EDT | 2024-07-19 | 763.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240816C00790000 | 2024-02-22 11:07AM EDT | 2024-08-16 | 128.95 | 832.00 | 845.50 | 0.00 | - | 1 | 1 | 239.62% |
| MSTR241115C00790000 | 2024-03-11 9:37AM EDT | 2024-11-15 | 890.00 | 738.75 | 757.75 | 0.00 | - | 26 | 26 | 140.23% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 2025-01-17 | 586.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221C00790000 | 2024-03-11 12:33PM EDT | 2025-02-21 | 1,022.00 | 938.00 | 958.00 | 0.00 | - | 2 | 6 | 189.01% |
| MSTR251219C00790000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 776.00 | 722.00 | 742.00 | 0.00 | - | 2 | 5 | 77.81% |
| MSTR260116C00790000 | 2024-03-06 10:43AM EDT | 2026-01-16 | 716.00 | 1,094.00 | 1,120.00 | 0.00 | - | 1 | 202 | 182.90% |
| MSTR260618C00790000 | 2024-03-13 10:11AM EDT | 2026-06-18 | 1,212.00 | 1,010.00 | 1,030.00 | 0.00 | - | 1 | 1 | 136.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00790000 | 2024-04-23 12:16PM EDT | 2024-04-26 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR240503P00790000 | 2024-04-23 10:46AM EDT | 2024-05-03 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240510P00790000 | 2024-04-16 11:49AM EDT | 2024-05-10 | 11.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSTR240517P00790000 | 2024-04-22 12:14PM EDT | 2024-05-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240524P00790000 | 2024-04-15 1:57PM EDT | 2024-05-24 | 16.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR240621P00790000 | 2024-04-23 3:09PM EDT | 2024-06-21 | 33.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSTR240719P00790000 | 2024-04-22 9:47AM EDT | 2024-07-19 | 64.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSTR240816P00790000 | 2024-03-25 11:48AM EDT | 2024-08-16 | 73.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR241018P00790000 | 2024-03-25 10:57AM EDT | 2024-10-18 | 108.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR241115P00790000 | 2024-04-09 10:40AM EDT | 2024-11-15 | 133.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR250117P00790000 | 2024-03-13 3:11PM EDT | 2025-01-17 | 139.15 | 137.75 | 148.90 | 0.00 | - | 1 | 15 | 101.85% |
| MSTR250221P00790000 | 2024-03-28 11:49AM EDT | 2025-02-21 | 155.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR251219P00790000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 263.44 | 201.00 | 218.00 | 0.00 | - | 1 | 21 | 84.29% |
| MSTR260116P00790000 | 2024-03-15 9:52AM EDT | 2026-01-16 | 244.20 | 214.65 | 234.00 | 0.00 | - | 4 | 3 | 85.99% |
© 2024 Yahoo. All rights reserved.