MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00950000 | 2024-04-18 10:15AM EDT | 2024-04-26 | 309.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSTR240510C00950000 | 2024-04-17 12:22PM EDT | 2024-05-10 | 265.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240517C00950000 | 2024-04-17 11:01AM EDT | 2024-05-17 | 291.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621C00950000 | 2024-04-22 2:50PM EDT | 2024-06-21 | 458.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719C00950000 | 2024-03-28 11:11AM EDT | 2024-07-19 | 869.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00950000 | 2024-04-16 9:58AM EDT | 2024-08-16 | 500.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 2024-11-15 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 274.53% |
| MSTR250117C00950000 | 2024-03-25 11:27AM EDT | 2025-01-17 | 1,099.00 | 594.60 | 607.55 | 0.00 | - | 1 | 30 | 117.71% |
| MSTR250221C00950000 | 2024-03-20 9:40AM EDT | 2025-02-21 | 772.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219C00950000 | 2024-04-17 10:40AM EDT | 2025-12-19 | 641.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116C00950000 | 2024-03-11 10:52AM EDT | 2026-01-16 | 1,003.08 | 866.00 | 880.00 | 0.00 | - | 122 | 186 | 139.03% |
| MSTR260618C00950000 | 2024-03-11 10:22AM EDT | 2026-06-18 | 1,031.77 | 895.00 | 920.00 | 0.00 | - | 1 | 0 | 133.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00950000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 0.55 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| MSTR240503P00950000 | 2024-04-24 3:23PM EDT | 2024-05-03 | 6.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MSTR240510P00950000 | 2024-04-24 11:01AM EDT | 2024-05-10 | 15.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSTR240517P00950000 | 2024-04-24 2:51PM EDT | 2024-05-17 | 27.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSTR240524P00950000 | 2024-04-23 9:36AM EDT | 2024-05-24 | 40.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSTR240531P00950000 | 2024-04-24 2:48PM EDT | 2024-05-31 | 47.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSTR240621P00950000 | 2024-04-24 2:48PM EDT | 2024-06-21 | 76.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSTR240719P00950000 | 2024-04-24 2:56PM EDT | 2024-07-19 | 109.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240816P00950000 | 2024-04-22 3:51PM EDT | 2024-08-16 | 137.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSTR241115P00950000 | 2024-04-23 1:57PM EDT | 2024-11-15 | 193.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSTR250117P00950000 | 2024-04-22 9:56AM EDT | 2025-01-17 | 242.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSTR250221P00950000 | 2024-04-18 11:22AM EDT | 2025-02-21 | 257.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR251219P00950000 | 2024-04-19 9:55AM EDT | 2025-12-19 | 345.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSTR260116P00950000 | 2024-04-02 9:48AM EDT | 2026-01-16 | 336.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR260618P00950000 | 2024-04-22 9:56AM EDT | 2026-06-18 | 370.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.