MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01260000 | 2024-04-26 3:41PM EDT | 2024-05-03 | 86.00 | 83.75 | 89.15 | +8.07 | +10.36% | 42 | 18 | 106.50% |
| MSTR240510C01260000 | 2024-04-26 10:11AM EDT | 2024-05-10 | 107.00 | 117.00 | 126.90 | -57.05 | -34.78% | 2 | 2 | 111.38% |
| MSTR240517C01260000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 120.20 | 146.90 | 155.15 | -24.55 | -16.96% | 11 | 33 | 115.09% |
| MSTR240524C01260000 | 2024-04-26 1:29PM EDT | 2024-05-24 | 170.00 | 169.80 | 181.50 | -57.04 | -25.12% | 5 | 1 | 117.43% |
| MSTR240531C01260000 | 2024-04-17 11:07AM EDT | 2024-05-31 | 169.45 | 189.10 | 201.20 | 0.00 | - | - | 50 | 117.65% |
| MSTR240621C01260000 | 2024-04-26 12:51PM EDT | 2024-06-21 | 238.00 | 242.55 | 255.05 | +1.93 | +0.82% | 4 | 107 | 120.65% |
| MSTR240719C01260000 | 2024-04-12 12:46PM EDT | 2024-07-19 | 469.46 | 294.05 | 306.90 | 0.00 | - | 4 | 1 | 120.51% |
| MSTR240816C01260000 | 2024-04-26 12:31PM EDT | 2024-08-16 | 333.80 | 338.00 | 351.95 | +28.55 | +9.35% | 3 | 3 | 121.00% |
| MSTR241018C01260000 | 2024-04-24 2:31PM EDT | 2024-10-18 | 410.00 | 405.15 | 420.50 | 0.00 | - | 2 | 3 | 117.51% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 2024-11-15 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 208.59% |
| MSTR250117C01260000 | 2024-04-24 2:49PM EDT | 2025-01-17 | 480.93 | 476.00 | 492.00 | 0.00 | - | 1 | 5 | 113.47% |
| MSTR250221C01260000 | 2024-04-24 2:30PM EDT | 2025-02-21 | 503.46 | 496.00 | 514.00 | 0.00 | - | 1 | 3 | 111.83% |
| MSTR251219C01260000 | 2024-04-26 10:02AM EDT | 2025-12-19 | 622.80 | 632.00 | 648.00 | -2.20 | -0.35% | 1 | 2 | 103.72% |
| MSTR260116C01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 639.74 | 640.00 | 656.00 | 0.00 | - | 1 | 2 | 102.89% |
| MSTR260618C01260000 | 2024-04-22 12:14PM EDT | 2026-06-18 | 723.02 | 682.00 | 702.00 | 0.00 | - | 1 | 2 | 99.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01260000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 62.25 | 60.40 | 64.50 | -24.75 | -28.45% | 29 | 18 | 104.18% |
| MSTR240510P01260000 | 2024-04-26 1:09PM EDT | 2024-05-10 | 103.80 | 93.30 | 98.95 | -28.80 | -21.72% | 1 | 2 | 107.88% |
| MSTR240517P01260000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 130.45 | 121.95 | 128.55 | -10.27 | -7.30% | 14 | 9 | 112.27% |
| MSTR240524P01260000 | 2024-04-22 2:24PM EDT | 2024-05-24 | 154.19 | 143.50 | 154.00 | 0.00 | - | 2 | 2 | 114.17% |
| MSTR240531P01260000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 224.08 | 163.40 | 173.00 | 0.00 | - | - | 1 | 114.70% |
| MSTR240621P01260000 | 2024-04-26 10:44AM EDT | 2024-06-21 | 229.60 | 212.35 | 224.10 | +29.72 | +14.87% | 21 | 15 | 116.41% |
| MSTR240719P01260000 | 2024-04-25 11:28AM EDT | 2024-07-19 | 274.75 | 257.20 | 272.00 | 0.00 | - | 2 | 7 | 114.74% |
| MSTR240816P01260000 | 2024-04-23 11:31AM EDT | 2024-08-16 | 284.55 | 299.65 | 308.95 | 0.00 | - | 2 | 4 | 114.15% |
| MSTR241018P01260000 | 2024-04-19 1:10PM EDT | 2024-10-18 | 399.26 | 357.05 | 367.90 | 0.00 | - | 6 | 4 | 108.92% |
| MSTR241115P01260000 | 2024-04-16 9:54AM EDT | 2024-11-15 | 397.40 | 378.00 | 392.55 | 0.00 | - | 1 | 2 | 107.64% |
| MSTR250117P01260000 | 2024-03-18 2:39PM EDT | 2025-01-17 | 443.25 | 450.05 | 463.85 | 0.00 | - | - | 1 | 112.29% |
| MSTR250221P01260000 | 2024-03-25 1:28PM EDT | 2025-02-21 | 394.00 | 434.00 | 447.10 | 0.00 | - | 1 | 1 | 101.58% |
| MSTR251219P01260000 | 2024-04-05 1:05PM EDT | 2025-12-19 | 482.42 | 530.00 | 543.80 | 0.00 | - | 1 | 0 | 88.75% |
| MSTR260116P01260000 | 2024-04-16 3:17PM EDT | 2026-01-16 | 544.74 | 536.00 | 549.95 | 0.00 | - | 1 | 36 | 87.83% |
| MSTR260618P01260000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 498.00 | 563.10 | 581.80 | 0.00 | - | 2 | 3 | 83.52% |
© 2024 Yahoo. All rights reserved.