MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:480.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00480000 | 2024-04-19 10:28AM EDT | 2024-06-21 | 711.70 | 812.00 | 826.40 | 0.00 | - | 1 | 18 | 171.12% |
| MSTR240719C00480000 | 2024-03-05 1:32PM EDT | 2024-07-19 | 717.00 | 1,142.40 | 1,162.00 | 0.00 | - | 1 | 13 | 560.24% |
| MSTR241018C00480000 | 2024-03-12 10:36AM EDT | 2024-10-18 | 1,089.21 | 1,070.00 | 1,090.10 | 0.00 | - | 2 | 2 | 315.12% |
| MSTR241115C00480000 | 2024-03-19 9:44AM EDT | 2024-11-15 | 858.50 | 776.00 | 793.15 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00480000 | 2024-04-01 12:38PM EDT | 2025-01-17 | 1,199.00 | 871.15 | 887.95 | 0.00 | - | 1 | 90 | 126.90% |
| MSTR250221C00480000 | 2024-03-05 4:21PM EDT | 2025-02-21 | 740.00 | 1,192.00 | 1,212.00 | 0.00 | - | 1 | 2 | 355.91% |
| MSTR251219C00480000 | 2024-03-28 1:32PM EDT | 2025-12-19 | 1,374.00 | 932.00 | 954.00 | 0.00 | - | 8 | 13 | 110.81% |
| MSTR260116C00480000 | 2024-03-28 10:25AM EDT | 2026-01-16 | 1,488.00 | 942.00 | 962.00 | 0.00 | - | 5 | 30 | 111.91% |
| MSTR260618C00480000 | 2024-02-29 10:33AM EDT | 2026-06-18 | 700.00 | 1,372.00 | 1,392.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00480000 | 2024-04-02 9:52AM EDT | 2024-06-21 | 10.50 | 2.28 | 6.70 | 0.00 | - | 1 | 50 | 129.15% |
| MSTR240719P00480000 | 2024-04-24 10:56AM EDT | 2024-07-19 | 9.85 | 7.05 | 11.80 | -0.25 | -2.54% | 2 | 55 | 122.17% |
| MSTR240816P00480000 | 2024-04-08 11:31AM EDT | 2024-08-16 | 17.59 | 12.00 | 19.75 | 0.00 | - | 4 | 79 | 119.15% |
| MSTR241018P00480000 | 2024-04-01 1:33PM EDT | 2024-10-18 | 33.30 | 26.25 | 31.00 | 0.00 | - | 1 | 74 | 111.46% |
| MSTR241115P00480000 | 2024-04-11 9:34AM EDT | 2024-11-15 | 27.25 | 33.00 | 40.00 | 0.00 | - | 1 | 7 | 111.23% |
| MSTR250117P00480000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 48.95 | 46.60 | 53.05 | 0.00 | - | 1 | 117 | 107.55% |
| MSTR250221P00480000 | 2024-02-14 1:28PM EDT | 2025-02-21 | 70.40 | 42.50 | 62.50 | 0.00 | - | 3 | 3 | 102.99% |
| MSTR251219P00480000 | 2024-04-12 3:10PM EDT | 2025-12-19 | 87.50 | 94.20 | 102.00 | 0.00 | - | 1 | 90 | 93.05% |
| MSTR260116P00480000 | 2024-03-28 11:09AM EDT | 2026-01-16 | 102.47 | 101.00 | 109.00 | 0.00 | - | 1 | 12 | 93.76% |
© 2024 Yahoo. All rights reserved.