MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:690.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00690000 | 2024-04-19 12:02PM EDT | 2024-05-03 | 529.67 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR240510C00690000 | 2024-04-19 12:02PM EDT | 2024-05-10 | 531.71 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR240517C00690000 | 2024-04-22 10:09AM EDT | 2024-05-17 | 623.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240621C00690000 | 2024-04-05 9:41AM EDT | 2024-06-21 | 950.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR240719C00690000 | 2024-03-04 11:30AM EDT | 2024-07-19 | 668.00 | 952.85 | 971.65 | 0.00 | - | 52 | 28 | 423.08% |
| MSTR240816C00690000 | 2024-04-05 2:29PM EDT | 2024-08-16 | 886.94 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241018C00690000 | 2024-04-24 2:29PM EDT | 2024-10-18 | 691.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 2024-11-15 | 1,248.17 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MSTR250117C00690000 | 2024-04-19 3:04PM EDT | 2025-01-17 | 647.85 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| MSTR250221C00690000 | 2024-03-11 12:12PM EDT | 2025-02-21 | 1,060.78 | 995.00 | 1,020.00 | 0.00 | - | 1 | 1 | 249.45% |
| MSTR251219C00690000 | 2024-03-19 9:35AM EDT | 2025-12-19 | 890.00 | 762.00 | 782.00 | 0.00 | - | 1 | 314 | 98.31% |
| MSTR260116C00690000 | 2024-03-19 1:27PM EDT | 2026-01-16 | 996.00 | 770.00 | 790.00 | 0.00 | - | 2 | 5 | 98.35% |
| MSTR260618C00690000 | 2024-04-01 9:35AM EDT | 2026-06-18 | 1,180.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00690000 | 2024-04-25 2:24PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| MSTR240503P00690000 | 2024-04-24 10:25AM EDT | 2024-05-03 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSTR240517P00690000 | 2024-04-24 11:21AM EDT | 2024-05-17 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| MSTR240621P00690000 | 2024-04-24 10:53AM EDT | 2024-06-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| MSTR240719P00690000 | 2024-04-25 1:50PM EDT | 2024-07-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| MSTR240816P00690000 | 2024-04-12 1:10PM EDT | 2024-08-16 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| MSTR241018P00690000 | 2024-04-12 11:58AM EDT | 2024-10-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| MSTR241115P00690000 | 2024-04-19 11:58AM EDT | 2024-11-15 | 107.36 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| MSTR250117P00690000 | 2024-03-13 2:26PM EDT | 2025-01-17 | 98.97 | 100.35 | 110.00 | 0.00 | - | 4 | 5 | 97.86% |
| MSTR250221P00690000 | 2024-03-27 12:29PM EDT | 2025-02-21 | 104.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MSTR251219P00690000 | 2024-03-04 12:34PM EDT | 2025-12-19 | 200.80 | 159.05 | 173.00 | 0.00 | - | 34 | 39 | 82.56% |
| MSTR260116P00690000 | 2024-03-04 1:11PM EDT | 2026-01-16 | 207.15 | 165.45 | 181.00 | 0.00 | - | 1 | 1 | 82.70% |
© 2024 Yahoo. All rights reserved.