MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:710.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00710000 | 2024-04-08 1:21PM EDT | 2024-04-26 | 820.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621C00710000 | 2024-04-17 11:17AM EDT | 2024-06-21 | 500.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSTR240719C00710000 | 2024-03-01 11:25AM EDT | 2024-07-19 | 417.52 | 1,038.70 | 1,053.50 | 0.00 | - | 1 | 14 | 427.85% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 2024-08-16 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 312.56% |
| MSTR241018C00710000 | 2024-03-18 11:43AM EDT | 2024-10-18 | 1,032.00 | 592.00 | 607.70 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 2024-11-15 | 1,235.97 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 2025-01-17 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 176.60% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 2025-02-21 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 267.35% |
| MSTR251219C00710000 | 2024-02-13 2:09PM EDT | 2025-12-19 | 287.13 | 1,186.00 | 1,206.00 | 0.00 | - | 3 | 4 | 232.64% |
| MSTR260116C00710000 | 2024-03-25 9:57AM EDT | 2026-01-16 | 1,226.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR260618C00710000 | 2024-04-16 9:48AM EDT | 2026-06-18 | 845.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00710000 | 2024-04-19 3:50PM EDT | 2024-04-26 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MSTR240503P00710000 | 2024-04-22 9:43AM EDT | 2024-05-03 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| MSTR240510P00710000 | 2024-04-19 9:44AM EDT | 2024-05-10 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| MSTR240517P00710000 | 2024-04-22 1:11PM EDT | 2024-05-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MSTR240524P00710000 | 2024-04-22 10:02AM EDT | 2024-05-24 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| MSTR240621P00710000 | 2024-04-19 3:25PM EDT | 2024-06-21 | 34.70 | 0.00 | 0.00 | 0.00 | - | 75 | 115 | 25.00% |
| MSTR240719P00710000 | 2024-04-22 2:46PM EDT | 2024-07-19 | 39.35 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| MSTR240816P00710000 | 2024-04-03 2:47PM EDT | 2024-08-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| MSTR241018P00710000 | 2024-03-06 4:23PM EDT | 2024-10-18 | 106.85 | 87.45 | 97.45 | 0.00 | - | 2 | 1 | 114.30% |
| MSTR241115P00710000 | 2024-03-12 11:48AM EDT | 2024-11-15 | 101.00 | 84.10 | 91.00 | 0.00 | - | 6 | 16 | 103.81% |
| MSTR250117P00710000 | 2024-04-10 9:42AM EDT | 2025-01-17 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 2025-02-21 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 98.84% |
| MSTR260116P00710000 | 2024-03-14 12:19PM EDT | 2026-01-16 | 182.00 | 178.00 | 194.00 | 0.00 | - | 3 | 184 | 86.31% |
© 2024 Yahoo. All rights reserved.