MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00520000 | 2024-03-18 11:43AM EDT | 2024-06-21 | 1,132.00 | 674.05 | 694.00 | 0.00 | - | 1 | 257 | 0.00% |
| MSTR240719C00520000 | 2024-04-18 12:24PM EDT | 2024-07-19 | 757.90 | 820.65 | 837.45 | 0.00 | - | 2 | 10 | 138.73% |
| MSTR240816C00520000 | 2024-04-18 11:14AM EDT | 2024-08-16 | 784.72 | 828.90 | 846.90 | 0.00 | - | 2 | 21 | 132.76% |
| MSTR241018C00520000 | 2024-03-18 11:36AM EDT | 2024-10-18 | 1,169.35 | 716.00 | 735.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00520000 | 2024-04-15 1:26PM EDT | 2025-01-17 | 941.53 | 872.10 | 888.00 | 0.00 | - | 1 | 32 | 116.14% |
| MSTR250221C00520000 | 2024-03-01 3:41PM EDT | 2025-02-21 | 604.00 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 2 | 387.33% |
| MSTR251219C00520000 | 2024-03-14 10:07AM EDT | 2025-12-19 | 1,309.92 | 1,084.00 | 1,104.00 | 0.00 | - | 2 | 72 | 161.68% |
| MSTR260116C00520000 | 2024-03-01 3:58PM EDT | 2026-01-16 | 680.00 | 1,320.00 | 1,340.00 | 0.00 | - | 1 | 21 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00520000 | 2024-04-22 1:30PM EDT | 2024-06-21 | 7.92 | 4.35 | 10.20 | 0.00 | - | 1 | 261 | 134.25% |
| MSTR240719P00520000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 18.90 | 9.75 | 16.70 | 0.00 | - | 1 | 27 | 125.06% |
| MSTR240816P00520000 | 2024-04-10 2:08PM EDT | 2024-08-16 | 19.75 | 17.00 | 24.05 | 0.00 | - | 1 | 11 | 120.72% |
| MSTR241018P00520000 | 2024-03-18 12:56PM EDT | 2024-10-18 | 47.83 | 41.10 | 47.50 | 0.00 | - | 2 | 51 | 120.78% |
| MSTR241115P00520000 | 2024-02-09 11:11AM EDT | 2024-11-15 | 84.75 | 34.40 | 42.85 | 0.00 | - | - | 2 | 107.54% |
| MSTR250117P00520000 | 2024-04-23 2:33PM EDT | 2025-01-17 | 58.00 | 55.15 | 61.85 | 0.00 | - | 1 | 61 | 107.91% |
| MSTR250221P00520000 | 2024-02-27 12:29PM EDT | 2025-02-21 | 77.71 | 61.00 | 70.00 | 0.00 | - | 1 | 3 | 105.74% |
| MSTR251219P00520000 | 2024-03-07 10:50AM EDT | 2025-12-19 | 110.00 | 97.50 | 116.00 | 0.00 | - | 6 | 13 | 91.39% |
| MSTR260116P00520000 | 2024-03-04 4:35PM EDT | 2026-01-16 | 119.05 | 101.05 | 110.00 | 0.00 | - | 1 | 13 | 88.89% |
| MSTR260618P00520000 | 2024-03-04 2:04PM EDT | 2026-06-18 | 148.00 | 115.00 | 131.00 | 0.00 | - | 3 | 3 | 85.60% |
© 2024 Yahoo. All rights reserved.