MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01280000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 44.80 | 37.50 | 43.95 | -23.74 | -34.64% | 18 | 17 | 122.90% |
| MSTR240503C01280000 | 2024-04-19 12:21PM EDT | 2024-05-03 | 86.00 | 74.00 | 82.00 | -46.51 | -35.10% | 8 | 5 | 129.56% |
| MSTR240510C01280000 | 2024-04-17 11:13AM EDT | 2024-05-10 | 109.32 | 98.00 | 105.95 | 0.00 | - | 1 | 2 | 127.44% |
| MSTR240517C01280000 | 2024-04-19 9:42AM EDT | 2024-05-17 | 150.00 | 116.75 | 128.95 | +15.70 | +11.69% | 1 | 7 | 126.54% |
| MSTR240524C01280000 | 2024-04-18 10:24AM EDT | 2024-05-24 | 193.81 | 132.00 | 149.90 | 0.00 | - | 30 | 32 | 125.67% |
| MSTR240621C01280000 | 2024-04-18 1:18PM EDT | 2024-06-21 | 230.59 | 191.00 | 200.55 | 0.00 | - | 5 | 25 | 121.87% |
| MSTR240719C01280000 | 2024-04-18 11:27AM EDT | 2024-07-19 | 304.07 | 232.00 | 249.50 | 0.00 | - | 5 | 9 | 120.78% |
| MSTR240816C01280000 | 2024-04-18 11:08AM EDT | 2024-08-16 | 346.69 | 272.00 | 289.55 | 0.00 | - | 1 | 5 | 120.85% |
| MSTR241018C01280000 | 2024-04-15 2:40PM EDT | 2024-10-18 | 471.40 | 338.00 | 354.80 | 0.00 | - | 1 | 5 | 118.29% |
| MSTR241115C01280000 | 2024-04-08 10:38AM EDT | 2024-11-15 | 661.09 | 362.00 | 379.50 | 0.00 | - | 1 | 3 | 117.37% |
| MSTR250117C01280000 | 2024-04-18 11:02AM EDT | 2025-01-17 | 476.92 | 404.00 | 422.85 | 0.00 | - | 1 | 9 | 114.25% |
| MSTR250221C01280000 | 2024-04-16 9:59AM EDT | 2025-02-21 | 514.57 | 424.00 | 444.00 | 0.00 | - | 1 | 2 | 112.79% |
| MSTR260116C01280000 | 2024-04-17 10:05AM EDT | 2026-01-16 | 580.00 | 558.00 | 578.00 | 0.00 | - | 1 | 2 | 103.34% |
| MSTR260618C01280000 | 2024-03-21 12:52PM EDT | 2026-06-18 | 1,047.67 | 602.00 | 622.00 | 0.00 | - | 2 | 2 | 100.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01280000 | 2024-04-19 12:14PM EDT | 2024-04-26 | 134.64 | 139.00 | 153.00 | +14.12 | +11.72% | 4 | 20 | 121.87% |
| MSTR240503P01280000 | 2024-04-18 10:39AM EDT | 2024-05-03 | 180.20 | 174.55 | 188.00 | +43.20 | +31.53% | 2 | 26 | 126.65% |
| MSTR240510P01280000 | 2024-04-16 2:10PM EDT | 2024-05-10 | 163.50 | 197.00 | 210.95 | 0.00 | - | 2 | 10 | 123.95% |
| MSTR240517P01280000 | 2024-04-19 3:39PM EDT | 2024-05-17 | 222.00 | 218.25 | 230.65 | +11.80 | +5.61% | 5 | 20 | 123.23% |
| MSTR240621P01280000 | 2024-04-19 2:09PM EDT | 2024-06-21 | 284.00 | 284.00 | 297.80 | +56.25 | +24.70% | 1 | 51 | 116.34% |
| MSTR240719P01280000 | 2024-04-18 10:11AM EDT | 2024-07-19 | 311.00 | 324.95 | 339.85 | 0.00 | - | 1 | 19 | 114.64% |
| MSTR240816P01280000 | 2024-04-17 10:22AM EDT | 2024-08-16 | 365.70 | 358.30 | 376.65 | 0.00 | - | 1 | 9 | 113.54% |
| MSTR241018P01280000 | 2024-04-19 10:45AM EDT | 2024-10-18 | 414.42 | 414.00 | 432.75 | +23.14 | +5.91% | 1 | 5 | 109.19% |
| MSTR241115P01280000 | 2024-04-03 9:45AM EDT | 2024-11-15 | 367.92 | 434.70 | 452.55 | 0.00 | - | 2 | 1 | 107.59% |
| MSTR250117P01280000 | 2024-04-01 1:51PM EDT | 2025-01-17 | 413.90 | 468.00 | 485.05 | 0.00 | - | 1 | 2 | 102.93% |
| MSTR260618P01280000 | 2024-03-26 10:37AM EDT | 2026-06-18 | 545.60 | 608.00 | 628.00 | 0.00 | - | 10 | 10 | 83.24% |
© 2024 Yahoo. All rights reserved.