MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1090.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01090000 | 2024-04-23 11:03AM EDT | 2024-04-26 | 265.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240503C01090000 | 2024-04-22 1:03PM EDT | 2024-05-03 | 274.40 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| MSTR240517C01090000 | 2024-04-22 10:04AM EDT | 2024-05-17 | 310.89 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240621C01090000 | 2024-03-11 10:28AM EDT | 2024-06-21 | 653.40 | 473.55 | 488.80 | 0.00 | - | 1 | 3 | 180.39% |
| MSTR240719C01090000 | 2024-03-14 3:17PM EDT | 2024-07-19 | 746.71 | 542.15 | 557.90 | 0.00 | - | 20 | 101 | 181.35% |
| MSTR241115C01090000 | 2024-04-09 10:49AM EDT | 2024-11-15 | 599.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C01090000 | 2024-04-11 12:14PM EDT | 2025-01-17 | 774.70 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| MSTR250221C01090000 | 2024-03-01 2:27PM EDT | 2025-02-21 | 378.00 | 944.00 | 964.00 | 0.00 | - | 3 | 3 | 218.24% |
| MSTR260116C01090000 | 2024-03-01 4:55PM EDT | 2026-01-16 | 522.00 | 1,068.00 | 1,088.00 | 0.00 | - | 2 | 3 | 187.80% |
| MSTR260618C01090000 | 2024-03-22 12:08PM EDT | 2026-06-18 | 1,027.56 | 645.00 | 669.70 | 0.00 | - | 2 | 3 | 77.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01090000 | 2024-04-23 3:39PM EDT | 2024-04-26 | 3.25 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 50.00% |
| MSTR240503P01090000 | 2024-04-22 10:03AM EDT | 2024-05-03 | 34.96 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MSTR240510P01090000 | 2024-04-23 2:35PM EDT | 2024-05-10 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MSTR240517P01090000 | 2024-04-23 2:35PM EDT | 2024-05-17 | 53.09 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| MSTR240531P01090000 | 2024-04-17 1:58PM EDT | 2024-05-31 | 137.34 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| MSTR240621P01090000 | 2024-04-23 3:43PM EDT | 2024-06-21 | 121.40 | 0.00 | 0.00 | 0.00 | - | 43 | 26 | 12.50% |
| MSTR240719P01090000 | 2024-04-17 12:07PM EDT | 2024-07-19 | 227.68 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 6.25% |
| MSTR240816P01090000 | 2024-04-22 9:32AM EDT | 2024-08-16 | 233.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MSTR241018P01090000 | 2024-04-22 10:58AM EDT | 2024-10-18 | 270.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MSTR241115P01090000 | 2024-02-27 2:09PM EDT | 2024-11-15 | 377.50 | 242.15 | 257.80 | 0.00 | - | 5 | 5 | 101.91% |
| MSTR250117P01090000 | 2024-04-03 11:12AM EDT | 2025-01-17 | 281.10 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 6.25% |
| MSTR250221P01090000 | 2024-04-16 10:16AM EDT | 2025-02-21 | 331.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 2026-06-18 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 90.72% |
© 2024 Yahoo. All rights reserved.