MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00320000 | 2024-03-08 4:59PM EDT | 2024-06-21 | 1,106.90 | 1,113.60 | 1,131.40 | 0.00 | - | 1 | 50 | 424.95% |
| MSTR240719C00320000 | 2024-03-14 9:30AM EDT | 2024-07-19 | 1,374.55 | 1,156.00 | 1,175.35 | 0.00 | - | 1 | 3 | 421.30% |
| MSTR240816C00320000 | 2024-03-19 1:42PM EDT | 2024-08-16 | 1,090.00 | 890.00 | 909.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00320000 | 2024-03-11 11:16AM EDT | 2024-11-15 | 1,286.00 | 1,111.40 | 1,126.65 | 0.00 | - | 1 | 1 | 225.16% |
| MSTR250117C00320000 | 2024-03-11 3:20PM EDT | 2025-01-17 | 1,273.11 | 1,260.00 | 1,280.00 | 0.00 | - | 1 | 195 | 368.21% |
| MSTR250221C00320000 | 2024-03-06 11:18AM EDT | 2025-02-21 | 872.00 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 212.29% |
| MSTR251219C00320000 | 2024-01-02 10:33AM EDT | 2025-12-19 | 468.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| MSTR260116C00320000 | 2024-02-29 12:37PM EDT | 2026-01-16 | 730.00 | 1,442.00 | 1,462.00 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00320000 | 2024-04-22 1:11PM EDT | 2024-06-21 | 1.50 | 0.04 | 2.00 | 0.00 | - | 2 | 180 | 147.05% |
| MSTR240719P00320000 | 2024-03-05 3:12PM EDT | 2024-07-19 | 6.52 | 0.65 | 5.85 | 0.00 | - | 1 | 34 | 142.35% |
| MSTR240816P00320000 | 2024-03-22 9:32AM EDT | 2024-08-16 | 7.60 | 1.77 | 10.20 | 0.00 | - | 1 | 4 | 137.15% |
| MSTR241115P00320000 | 2024-02-29 10:59AM EDT | 2024-11-15 | 12.15 | 10.00 | 16.60 | 0.00 | - | 1 | 13 | 120.11% |
| MSTR250117P00320000 | 2024-03-12 9:34AM EDT | 2025-01-17 | 14.00 | 14.65 | 22.00 | 0.00 | - | 1 | 50 | 113.17% |
| MSTR250221P00320000 | 2024-04-22 9:45AM EDT | 2025-02-21 | 22.52 | 17.00 | 26.00 | 0.00 | - | 1 | 5 | 110.73% |
| MSTR251219P00320000 | 2024-04-17 11:17AM EDT | 2025-12-19 | 51.00 | 40.00 | 50.00 | 0.00 | - | 4 | 15 | 96.94% |
| MSTR260116P00320000 | 2024-04-16 3:16PM EDT | 2026-01-16 | 50.00 | 46.00 | 55.00 | 0.00 | - | 5 | 11 | 98.46% |
| MSTR260618P00320000 | 2024-04-04 10:39AM EDT | 2026-06-18 | 54.00 | 58.00 | 67.00 | 0.00 | - | 10 | 14 | 95.29% |
© 2024 Yahoo. All rights reserved.