MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:1190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01190000 | 2024-04-26 9:48AM EDT | 2024-04-26 | 58.00 | 62.00 | 71.00 | -9.10 | -13.56% | 1 | 43 | 0.00% |
| MSTR240503C01190000 | 2024-04-26 11:29AM EDT | 2024-05-03 | 98.30 | 105.05 | 116.45 | -18.70 | -15.98% | 16 | 3 | 94.80% |
| MSTR240510C01190000 | 2024-04-24 11:48AM EDT | 2024-05-10 | 169.82 | 136.55 | 150.90 | 0.00 | - | 3 | 4 | 104.64% |
| MSTR240517C01190000 | 2024-04-23 11:37AM EDT | 2024-05-17 | 245.10 | 165.60 | 179.00 | 0.00 | - | 2 | 16 | 111.12% |
| MSTR240524C01190000 | 2024-04-19 12:46PM EDT | 2024-05-24 | 184.12 | 185.10 | 200.00 | 0.00 | - | 1 | 1 | 111.94% |
| MSTR240531C01190000 | 2024-04-23 11:14AM EDT | 2024-05-31 | 282.90 | 203.75 | 218.80 | 0.00 | - | 1 | 1 | 113.03% |
| MSTR240621C01190000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 280.50 | 255.95 | 267.15 | 0.00 | - | 3 | 12 | 116.68% |
| MSTR240719C01190000 | 2024-03-05 1:08PM EDT | 2024-07-19 | 319.69 | 622.00 | 638.25 | 0.00 | - | 2 | 1 | 269.16% |
| MSTR240816C01190000 | 2024-04-17 2:45PM EDT | 2024-08-16 | 349.57 | 345.05 | 360.45 | 0.00 | - | 1 | 4 | 117.93% |
| MSTR241018C01190000 | 2024-03-08 11:26AM EDT | 2024-10-18 | 566.25 | 586.00 | 604.55 | 0.00 | - | 1 | 0 | 174.53% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 2024-11-15 | 500.00 | 438.00 | 452.95 | 0.00 | - | 1 | 1 | 115.12% |
| MSTR250117C01190000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 451.47 | 482.70 | 496.95 | 0.00 | - | 2 | 4 | 112.42% |
| MSTR251219C01190000 | 2024-03-06 10:37AM EDT | 2025-12-19 | 602.00 | 932.00 | 952.00 | 0.00 | - | 18 | 18 | 174.74% |
| MSTR260116C01190000 | 2024-03-04 10:43AM EDT | 2026-01-16 | 660.00 | 922.00 | 942.00 | 0.00 | - | 1 | 1 | 167.92% |
| MSTR260618C01190000 | 2024-03-05 4:20PM EDT | 2026-06-18 | 620.00 | 972.00 | 992.00 | 0.00 | - | - | 1 | 164.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01190000 | 2024-04-26 11:47AM EDT | 2024-04-26 | 0.74 | 0.28 | 0.83 | -7.72 | -91.25% | 52 | 79 | 62.28% |
| MSTR240503P01190000 | 2024-04-26 12:18PM EDT | 2024-05-03 | 44.14 | 40.50 | 44.35 | -3.58 | -7.50% | 4 | 30 | 100.88% |
| MSTR240510P01190000 | 2024-04-23 3:17PM EDT | 2024-05-10 | 68.75 | 70.50 | 76.85 | 0.00 | - | 1 | 1 | 107.08% |
| MSTR240517P01190000 | 2024-04-26 9:48AM EDT | 2024-05-17 | 108.70 | 97.40 | 103.50 | +5.44 | +5.27% | 1 | 49 | 111.56% |
| MSTR240524P01190000 | 2024-04-25 10:29AM EDT | 2024-05-24 | 131.00 | 118.70 | 129.00 | 0.00 | - | 1 | 13 | 114.68% |
| MSTR240621P01190000 | 2024-04-23 3:46PM EDT | 2024-06-21 | 167.20 | 184.85 | 191.25 | 0.00 | - | 9 | 15 | 116.08% |
| MSTR240719P01190000 | 2024-04-23 3:44PM EDT | 2024-07-19 | 207.60 | 225.95 | 235.60 | 0.00 | - | 2 | 1 | 113.88% |
| MSTR240816P01190000 | 2024-04-17 3:35PM EDT | 2024-08-16 | 304.75 | 266.65 | 273.90 | 0.00 | - | 2 | 2 | 114.01% |
| MSTR241018P01190000 | 2024-04-04 12:17PM EDT | 2024-10-18 | 271.06 | 322.05 | 331.20 | 0.00 | - | 1 | 2 | 109.06% |
| MSTR241115P01190000 | 2024-04-23 9:51AM EDT | 2024-11-15 | 330.48 | 345.50 | 353.80 | 0.00 | - | 1 | 2 | 108.12% |
| MSTR250117P01190000 | 2024-04-11 12:12PM EDT | 2025-01-17 | 332.85 | 379.90 | 388.50 | 0.00 | - | 5 | 5 | 103.57% |
| MSTR260116P01190000 | 2024-03-12 1:03PM EDT | 2026-01-16 | 488.62 | 426.00 | 443.85 | 0.00 | - | - | 1 | 76.22% |
| MSTR260618P01190000 | 2024-04-02 10:45AM EDT | 2026-06-18 | 483.00 | 522.25 | 536.45 | 0.00 | - | 1 | 3 | 83.81% |
© 2024 Yahoo. All rights reserved.