MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00740000 | 2024-03-27 9:45AM EDT | 2024-05-17 | 1,193.45 | 442.00 | 461.35 | 0.00 | - | 1 | 2 | 134.08% |
| MSTR240621C00740000 | 2024-04-05 9:42AM EDT | 2024-06-21 | 930.61 | 472.00 | 490.70 | 0.00 | - | 5 | 16 | 123.63% |
| MSTR240719C00740000 | 2024-04-19 12:18PM EDT | 2024-07-19 | 522.21 | 498.00 | 515.75 | -439.79 | -45.72% | 1 | 35 | 122.91% |
| MSTR240816C00740000 | 2024-02-15 1:16PM EDT | 2024-08-16 | 198.88 | 1,110.60 | 1,128.15 | 0.00 | - | 1 | 0 | 661.27% |
| MSTR241018C00740000 | 2024-03-19 9:31AM EDT | 2024-10-18 | 708.00 | 592.35 | 609.15 | 0.00 | - | 1 | 1 | 133.31% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 2024-11-15 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 236.09% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 2025-01-17 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 234.04% |
| MSTR250221C00740000 | 2024-03-18 12:06PM EDT | 2025-02-21 | 1,032.15 | 630.00 | 650.00 | 0.00 | - | 3 | 3 | 116.97% |
| MSTR251219C00740000 | 2024-02-28 1:37PM EDT | 2025-12-19 | 496.43 | 1,202.00 | 1,222.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR260116C00740000 | 2024-03-11 1:39PM EDT | 2026-01-16 | 1,145.48 | 1,058.00 | 1,078.00 | 0.00 | - | 1 | 3 | 238.83% |
| MSTR260618C00740000 | 2024-03-11 1:47PM EDT | 2026-06-18 | 1,174.50 | 1,092.00 | 1,112.00 | 0.00 | - | 1 | 2 | 239.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00740000 | 2024-04-19 3:20PM EDT | 2024-04-26 | 1.95 | 1.50 | 4.85 | +0.30 | +18.18% | 8 | 8 | 183.01% |
| MSTR240510P00740000 | 2024-04-02 3:55PM EDT | 2024-05-10 | 11.75 | 6.70 | 11.80 | 0.00 | - | - | 2 | 131.42% |
| MSTR240517P00740000 | 2024-04-19 10:23AM EDT | 2024-05-17 | 12.54 | 11.95 | 17.70 | +4.04 | +47.53% | 10 | 5 | 128.02% |
| MSTR240524P00740000 | 2024-04-08 11:37AM EDT | 2024-05-24 | 14.75 | 16.00 | 24.40 | 0.00 | - | - | 2 | 124.83% |
| MSTR240621P00740000 | 2024-04-12 9:46AM EDT | 2024-06-21 | 23.77 | 37.60 | 45.75 | 0.00 | - | 1 | 53 | 117.97% |
| MSTR240719P00740000 | 2024-03-11 3:54PM EDT | 2024-07-19 | 71.04 | 34.45 | 39.85 | 0.00 | - | 8 | 19 | 94.17% |
| MSTR240816P00740000 | 2024-03-21 10:24AM EDT | 2024-08-16 | 63.20 | 79.15 | 87.95 | 0.00 | - | 2 | 17 | 114.46% |
| MSTR241018P00740000 | 2024-04-17 12:49PM EDT | 2024-10-18 | 122.92 | 112.90 | 124.70 | 0.00 | - | 1 | 7 | 110.21% |
| MSTR241115P00740000 | 2024-04-03 1:37PM EDT | 2024-11-15 | 100.20 | 126.40 | 138.85 | 0.00 | - | 2 | 9 | 108.87% |
| MSTR250117P00740000 | 2024-03-04 4:36PM EDT | 2025-01-17 | 144.79 | 120.05 | 130.90 | 0.00 | - | 1 | 9 | 92.65% |
| MSTR250221P00740000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 169.60 | 131.00 | 141.45 | 0.00 | - | - | 1 | 91.24% |
| MSTR251219P00740000 | 2024-03-26 11:13AM EDT | 2025-12-19 | 202.00 | 226.05 | 246.00 | 0.00 | - | 1 | 6 | 91.21% |
| MSTR260116P00740000 | 2024-03-11 1:00PM EDT | 2026-01-16 | 202.00 | 183.00 | 199.00 | 0.00 | - | 4 | 6 | 77.53% |
| MSTR260618P00740000 | 2024-04-10 1:57PM EDT | 2026-06-18 | 222.45 | 263.55 | 276.00 | 0.00 | - | - | 2 | 88.10% |
© 2024 Yahoo. All rights reserved.