MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:920.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00920000 | 2024-04-25 9:31AM EDT | 2024-04-26 | 302.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517C00920000 | 2024-04-08 12:16PM EDT | 2024-05-17 | 659.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621C00920000 | 2024-04-22 2:14PM EDT | 2024-06-21 | 494.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719C00920000 | 2024-04-15 9:53AM EDT | 2024-07-19 | 635.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00920000 | 2024-03-04 11:40AM EDT | 2024-08-16 | 547.80 | 808.55 | 825.95 | 0.00 | - | 2 | 1 | 303.12% |
| MSTR241018C00920000 | 2024-03-18 1:10PM EDT | 2024-10-18 | 764.10 | 482.00 | 497.90 | 0.00 | - | 1 | 2 | 104.30% |
| MSTR241115C00920000 | 2024-04-08 10:53AM EDT | 2024-11-15 | 802.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 2025-01-17 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 187.12% |
| MSTR251219C00920000 | 2024-02-14 11:43AM EDT | 2025-12-19 | 284.13 | 1,192.50 | 1,217.50 | 0.00 | - | 1 | 1 | 331.36% |
| MSTR260116C00920000 | 2024-03-11 10:13AM EDT | 2026-01-16 | 991.00 | 878.00 | 898.00 | 0.00 | - | 70 | 41 | 147.58% |
| MSTR260618C00920000 | 2024-03-04 12:21PM EDT | 2026-06-18 | 869.56 | 1,060.00 | 1,080.00 | 0.00 | - | 4 | 1 | 191.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00920000 | 2024-04-25 3:36PM EDT | 2024-04-26 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSTR240503P00920000 | 2024-04-24 1:27PM EDT | 2024-05-03 | 4.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSTR240510P00920000 | 2024-04-23 10:24AM EDT | 2024-05-10 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240517P00920000 | 2024-04-25 10:53AM EDT | 2024-05-17 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240524P00920000 | 2024-04-05 11:00AM EDT | 2024-05-24 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240621P00920000 | 2024-04-24 2:40PM EDT | 2024-06-21 | 67.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR240719P00920000 | 2024-04-23 10:13AM EDT | 2024-07-19 | 89.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR241018P00920000 | 2024-04-22 12:08PM EDT | 2024-10-18 | 173.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR241115P00920000 | 2024-04-16 11:50AM EDT | 2024-11-15 | 205.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR250117P00920000 | 2024-02-28 11:26AM EDT | 2025-01-17 | 258.80 | 195.00 | 205.50 | 0.00 | - | - | 4 | 94.48% |
| MSTR250221P00920000 | 2024-03-27 10:47AM EDT | 2025-02-21 | 197.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR251219P00920000 | 2024-03-15 11:33AM EDT | 2025-12-19 | 302.50 | 276.10 | 294.00 | 0.00 | - | 1 | 5 | 81.06% |
| MSTR260116P00920000 | 2024-02-07 4:59PM EDT | 2026-01-16 | 474.55 | 290.00 | 310.00 | 0.00 | - | 1 | 2 | 82.44% |
| MSTR260618P00920000 | 2024-04-11 9:39AM EDT | 2026-06-18 | 305.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.