MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01150000 | 2024-04-24 3:43PM EDT | 2024-04-26 | 134.68 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 0.00% |
| MSTR240503C01150000 | 2024-04-24 9:38AM EDT | 2024-05-03 | 196.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| MSTR240510C01150000 | 2024-04-23 11:37AM EDT | 2024-05-10 | 248.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR240517C01150000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 217.71 | 0.00 | 0.00 | 0.00 | - | 34 | 749 | 0.00% |
| MSTR240524C01150000 | 2024-04-17 12:08PM EDT | 2024-05-24 | 180.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240531C01150000 | 2024-04-23 10:33AM EDT | 2024-05-31 | 342.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240621C01150000 | 2024-04-22 2:23PM EDT | 2024-06-21 | 351.58 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| MSTR240719C01150000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 285.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| MSTR240816C01150000 | 2024-04-22 12:15PM EDT | 2024-08-16 | 425.69 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR241018C01150000 | 2024-04-19 2:07PM EDT | 2024-10-18 | 399.60 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 2024-11-15 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 174.98% |
| MSTR250117C01150000 | 2024-04-24 11:43AM EDT | 2025-01-17 | 515.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MSTR250221C01150000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 478.73 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR251219C01150000 | 2024-04-17 11:50AM EDT | 2025-12-19 | 568.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR260116C01150000 | 2024-04-22 10:52AM EDT | 2026-01-16 | 687.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MSTR260618C01150000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 1,291.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01150000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 6.40 | 0.00 | 0.00 | 0.00 | - | 227 | 402 | 25.00% |
| MSTR240503P01150000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 39.80 | 0.00 | 0.00 | 0.00 | - | 27 | 49 | 12.50% |
| MSTR240510P01150000 | 2024-04-24 11:49AM EDT | 2024-05-10 | 66.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| MSTR240517P01150000 | 2024-04-24 2:48PM EDT | 2024-05-17 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 6.25% |
| MSTR240524P01150000 | 2024-04-24 11:33AM EDT | 2024-05-24 | 104.26 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| MSTR240531P01150000 | 2024-04-24 2:20PM EDT | 2024-05-31 | 116.17 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| MSTR240621P01150000 | 2024-04-23 3:31PM EDT | 2024-06-21 | 150.00 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 6.25% |
| MSTR240719P01150000 | 2024-04-24 11:16AM EDT | 2024-07-19 | 200.60 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
| MSTR240816P01150000 | 2024-04-24 2:14PM EDT | 2024-08-16 | 233.33 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| MSTR241018P01150000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 283.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| MSTR241115P01150000 | 2024-03-14 12:03PM EDT | 2024-11-15 | 319.49 | 283.20 | 292.80 | 0.00 | - | 1 | 0 | 97.09% |
| MSTR250117P01150000 | 2024-04-17 11:45AM EDT | 2025-01-17 | 395.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| MSTR260116P01150000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 409.97 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 1.56% |
| MSTR260618P01150000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 474.00 | 426.00 | 446.00 | 0.00 | - | 1 | 1 | 72.99% |
© 2024 Yahoo. All rights reserved.