MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:1250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01250000 | 2024-04-26 10:04AM EDT | 2024-04-26 | 24.00 | 11.70 | 20.75 | +2.85 | +13.48% | 126 | 113 | 0.00% |
| MSTR240503C01250000 | 2024-04-26 10:02AM EDT | 2024-05-03 | 79.70 | 74.00 | 83.00 | +2.70 | +3.51% | 14 | 61 | 89.04% |
| MSTR240510C01250000 | 2024-04-26 10:01AM EDT | 2024-05-10 | 112.20 | 106.65 | 117.90 | -8.07 | -6.71% | 2 | 2 | 98.46% |
| MSTR240517C01250000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 139.87 | 134.05 | 148.85 | 0.00 | - | 20 | 36 | 105.15% |
| MSTR240524C01250000 | 2024-04-25 9:42AM EDT | 2024-05-24 | 157.42 | 164.00 | 175.00 | 0.00 | - | 1 | 21 | 111.60% |
| MSTR240531C01250000 | 2024-04-25 2:36PM EDT | 2024-05-31 | 184.20 | 181.80 | 191.45 | 0.00 | - | 2 | 5 | 111.16% |
| MSTR240621C01250000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 217.20 | 234.85 | 244.55 | -82.43 | -27.51% | 1 | 44 | 115.61% |
| MSTR240719C01250000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 261.95 | 282.25 | 290.95 | 0.00 | - | 1 | 24 | 114.62% |
| MSTR240816C01250000 | 2024-04-16 2:17PM EDT | 2024-08-16 | 348.41 | 329.10 | 338.15 | 0.00 | - | 2 | 5 | 116.99% |
| MSTR241018C01250000 | 2024-03-07 4:01PM EDT | 2024-10-18 | 454.85 | 562.65 | 581.35 | 0.00 | - | 1 | 1 | 169.66% |
| MSTR241115C01250000 | 2024-03-25 9:42AM EDT | 2024-11-15 | 777.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C01250000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 433.80 | 466.00 | 481.95 | 0.00 | - | 2 | 20 | 111.48% |
| MSTR250221C01250000 | 2024-04-25 3:26PM EDT | 2025-02-21 | 486.13 | 482.00 | 499.90 | 0.00 | - | 1 | 18 | 109.00% |
| MSTR251219C01250000 | 2024-03-06 12:25PM EDT | 2025-12-19 | 614.65 | 756.00 | 776.00 | 0.00 | - | 1 | 3 | 130.39% |
| MSTR260116C01250000 | 2024-04-19 9:48AM EDT | 2026-01-16 | 630.00 | 620.00 | 636.00 | 0.00 | - | 1 | 20 | 99.87% |
| MSTR260618C01250000 | 2024-04-25 3:38PM EDT | 2026-06-18 | 673.50 | 666.00 | 684.00 | 0.00 | - | 5 | 12 | 97.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01250000 | 2024-04-26 10:04AM EDT | 2024-04-26 | 11.50 | 11.50 | 16.70 | -18.40 | -59.55% | 30 | 239 | 90.75% |
| MSTR240503P01250000 | 2024-04-26 10:06AM EDT | 2024-05-03 | 76.45 | 73.10 | 79.85 | -6.79 | -8.16% | 11 | 144 | 117.66% |
| MSTR240510P01250000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 116.91 | 102.85 | 109.00 | 0.00 | - | 5 | 24 | 115.06% |
| MSTR240517P01250000 | 2024-04-26 9:48AM EDT | 2024-05-17 | 139.90 | 130.20 | 137.25 | +0.10 | +0.07% | 1 | 158 | 117.76% |
| MSTR240524P01250000 | 2024-04-23 2:46PM EDT | 2024-05-24 | 133.00 | 150.55 | 160.00 | 0.00 | - | 1 | 2 | 117.97% |
| MSTR240531P01250000 | 2024-04-25 9:38AM EDT | 2024-05-31 | 186.59 | 170.00 | 178.00 | 0.00 | - | 1 | 9 | 117.93% |
| MSTR240621P01250000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 226.44 | 218.40 | 228.90 | 0.00 | - | 3 | 68 | 119.28% |
| MSTR240719P01250000 | 2024-04-24 2:56PM EDT | 2024-07-19 | 260.09 | 260.40 | 271.75 | 0.00 | - | 1 | 9 | 115.75% |
| MSTR240816P01250000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 309.12 | 300.05 | 311.90 | 0.00 | - | 1 | 7 | 115.30% |
| MSTR241018P01250000 | 2024-04-23 3:07PM EDT | 2024-10-18 | 335.10 | 358.10 | 369.90 | 0.00 | - | 1 | 5 | 110.06% |
| MSTR241115P01250000 | 2024-03-13 10:34AM EDT | 2024-11-15 | 348.50 | 336.00 | 347.80 | 0.00 | - | 1 | 1 | 95.94% |
| MSTR250117P01250000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 428.37 | 417.60 | 428.90 | 0.00 | - | 2 | 79 | 104.37% |
| MSTR250221P01250000 | 2024-04-12 1:52PM EDT | 2025-02-21 | 399.25 | 432.00 | 449.30 | 0.00 | - | 1 | 91 | 102.36% |
| MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 2025-12-19 | 586.95 | 444.00 | 462.00 | 0.00 | - | - | 1 | 74.58% |
| MSTR260116P01250000 | 2024-04-18 9:35AM EDT | 2026-01-16 | 558.65 | 534.00 | 550.00 | 0.00 | - | 5 | 18 | 88.40% |
| MSTR260618P01250000 | 2024-04-25 3:38PM EDT | 2026-06-18 | 572.50 | 562.00 | 578.00 | 0.00 | - | 7 | 13 | 83.85% |
© 2024 Yahoo. All rights reserved.