MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01290000 | 2024-04-22 3:38PM EDT | 2024-04-26 | 75.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSTR240503C01290000 | 2024-04-22 11:47AM EDT | 2024-05-03 | 121.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSTR240510C01290000 | 2024-04-22 3:10PM EDT | 2024-05-10 | 163.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240517C01290000 | 2024-04-22 9:58AM EDT | 2024-05-17 | 179.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240531C01290000 | 2024-04-18 10:21AM EDT | 2024-05-31 | 193.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621C01290000 | 2024-04-22 12:04PM EDT | 2024-06-21 | 270.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSTR240719C01290000 | 2024-04-22 12:04PM EDT | 2024-07-19 | 314.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C01290000 | 2024-04-19 12:16PM EDT | 2024-08-16 | 291.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR241018C01290000 | 2024-04-12 12:23PM EDT | 2024-10-18 | 576.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115C01290000 | 2024-03-15 10:17AM EDT | 2024-11-15 | 756.51 | 584.00 | 601.40 | 0.00 | - | 1 | 0 | 154.93% |
| MSTR250117C01290000 | 2024-03-25 3:54PM EDT | 2025-01-17 | 980.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221C01290000 | 2024-04-18 10:46AM EDT | 2025-02-21 | 500.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR251219C01290000 | 2024-03-06 11:44AM EDT | 2025-12-19 | 577.85 | 744.00 | 764.00 | 0.00 | - | 1 | 1 | 120.85% |
| MSTR260116C01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 645.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR260618C01290000 | 2024-03-21 1:11PM EDT | 2026-06-18 | 1,057.98 | 598.00 | 618.00 | 0.00 | - | 2 | 3 | 81.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01290000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 51.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| MSTR240503P01290000 | 2024-04-22 3:17PM EDT | 2024-05-03 | 99.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MSTR240510P01290000 | 2024-04-19 3:09PM EDT | 2024-05-10 | 206.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR240517P01290000 | 2024-04-22 1:02PM EDT | 2024-05-17 | 156.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR240524P01290000 | 2024-04-18 2:16PM EDT | 2024-05-24 | 233.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSTR240621P01290000 | 2024-04-09 9:35AM EDT | 2024-06-21 | 225.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR240719P01290000 | 2024-04-16 10:38AM EDT | 2024-07-19 | 305.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR240816P01290000 | 2024-03-12 9:33AM EDT | 2024-08-16 | 361.30 | 264.60 | 276.00 | 0.00 | - | 1 | 9 | 98.91% |
| MSTR241018P01290000 | 2024-04-16 2:30PM EDT | 2024-10-18 | 404.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSTR241115P01290000 | 2024-04-03 9:42AM EDT | 2024-11-15 | 377.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSTR250117P01290000 | 2024-03-15 3:07PM EDT | 2025-01-17 | 418.00 | 398.00 | 412.60 | 0.00 | - | - | 1 | 96.87% |
| MSTR250221P01290000 | 2024-04-16 10:39AM EDT | 2025-02-21 | 468.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 2025-12-19 | 491.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSTR260116P01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 561.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.