MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:1160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01160000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 200.00 | 77.00 | 85.00 | 0.00 | - | 3 | 3 | 78.81% |
| MSTR240503C01160000 | 2024-04-25 9:31AM EDT | 2024-05-03 | 123.00 | 122.00 | 133.45 | -36.15 | -22.71% | 1 | 7 | 112.45% |
| MSTR240510C01160000 | 2024-04-17 11:32AM EDT | 2024-05-10 | 134.35 | 145.50 | 159.80 | 0.00 | - | - | 0 | 110.66% |
| MSTR240517C01160000 | 2024-04-23 10:44AM EDT | 2024-05-17 | 276.35 | 171.00 | 183.50 | 0.00 | - | 6 | 3 | 113.62% |
| MSTR240524C01160000 | 2024-04-22 11:02AM EDT | 2024-05-24 | 228.45 | 194.00 | 206.25 | 0.00 | - | 1 | 1 | 116.75% |
| MSTR240531C01160000 | 2024-04-22 11:03AM EDT | 2024-05-31 | 248.92 | 209.60 | 222.85 | 0.00 | - | 1 | 0 | 116.06% |
| MSTR240621C01160000 | 2024-04-22 2:08PM EDT | 2024-06-21 | 345.41 | 254.10 | 268.85 | 0.00 | - | 3 | 8 | 117.27% |
| MSTR240719C01160000 | 2024-03-20 11:49AM EDT | 2024-07-19 | 520.00 | 276.05 | 286.45 | 0.00 | - | 15 | 28 | 105.16% |
| MSTR240816C01160000 | 2024-03-28 3:50PM EDT | 2024-08-16 | 789.78 | 340.00 | 356.50 | 0.00 | - | 2 | 2 | 117.69% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 405.25 | 417.95 | 0.00 | - | 1 | 2 | 114.88% |
| MSTR250117C01160000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 448.40 | 470.95 | 488.00 | 0.00 | - | 1 | 5 | 111.67% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 209.68% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 144.74% |
| MSTR260618C01160000 | 2024-04-18 12:57PM EDT | 2026-06-18 | 696.00 | 668.00 | 688.00 | 0.00 | - | 1 | 1 | 99.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01160000 | 2024-04-25 9:43AM EDT | 2024-04-26 | 9.80 | 6.55 | 14.00 | +3.08 | +45.83% | 4 | 86 | 102.75% |
| MSTR240503P01160000 | 2024-04-25 9:31AM EDT | 2024-05-03 | 56.40 | 50.50 | 57.00 | +12.40 | +28.18% | 3 | 26 | 115.49% |
| MSTR240510P01160000 | 2024-04-24 1:21PM EDT | 2024-05-10 | 67.50 | 78.05 | 85.00 | 0.00 | - | 1 | 13 | 115.86% |
| MSTR240517P01160000 | 2024-04-24 11:21AM EDT | 2024-05-17 | 92.15 | 98.00 | 106.75 | 0.00 | - | 6 | 16 | 114.69% |
| MSTR240524P01160000 | 2024-04-17 11:15AM EDT | 2024-05-24 | 179.30 | 116.55 | 129.00 | 0.00 | - | - | 1 | 115.82% |
| MSTR240621P01160000 | 2024-04-23 3:46PM EDT | 2024-06-21 | 152.45 | 176.10 | 186.90 | 0.00 | - | 14 | 7 | 115.17% |
| MSTR240719P01160000 | 2024-04-23 2:40PM EDT | 2024-07-19 | 188.32 | 216.65 | 228.05 | 0.00 | - | 6 | 5 | 112.92% |
| MSTR240816P01160000 | 2024-04-23 12:42PM EDT | 2024-08-16 | 227.10 | 256.15 | 267.90 | 0.00 | - | 2 | 5 | 113.69% |
| MSTR241018P01160000 | 2024-04-23 1:41PM EDT | 2024-10-18 | 284.15 | 308.80 | 321.95 | 0.00 | - | 4 | 11 | 108.36% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 2025-01-17 | 373.15 | 366.35 | 379.05 | 0.00 | - | - | 2 | 103.35% |
| MSTR250221P01160000 | 2024-04-05 2:02PM EDT | 2025-02-21 | 345.80 | 380.00 | 397.90 | 0.00 | - | 23 | 21 | 101.34% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 478.00 | 495.90 | 0.00 | - | 5 | 8 | 88.08% |
© 2024 Yahoo. All rights reserved.