MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00770000 | 2024-03-13 12:32PM EDT | 2024-06-21 | 1,026.00 | 736.00 | 754.15 | 0.00 | - | 1 | 77 | 356.35% |
| MSTR240719C00770000 | 2024-03-14 11:36AM EDT | 2024-07-19 | 953.79 | 756.00 | 773.20 | 0.00 | - | 2 | 7 | 310.79% |
| MSTR240816C00770000 | 2024-03-19 9:42AM EDT | 2024-08-16 | 640.00 | 534.00 | 548.05 | 0.00 | - | 3 | 9 | 139.29% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 2024-10-18 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 132.53% |
| MSTR241115C00770000 | 2024-03-28 11:11AM EDT | 2024-11-15 | 1,075.05 | 562.00 | 580.40 | 0.00 | - | 2 | 4 | 117.85% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 114.66% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 2025-02-21 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 400.80% |
| MSTR260116C00770000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,040.00 | 1,012.00 | 1,032.00 | 0.00 | - | 8 | 205 | 212.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00770000 | 2024-04-19 3:01PM EDT | 2024-04-26 | 2.61 | 1.49 | 4.10 | -0.09 | -3.33% | 13 | 29 | 165.53% |
| MSTR240503P00770000 | 2024-04-18 10:35AM EDT | 2024-05-03 | 6.05 | 3.85 | 10.65 | 0.00 | - | 1 | 7 | 141.35% |
| MSTR240517P00770000 | 2024-04-16 3:11PM EDT | 2024-05-17 | 15.30 | 14.65 | 21.50 | 0.00 | - | 3 | 15 | 125.96% |
| MSTR240524P00770000 | 2024-04-17 10:04AM EDT | 2024-05-24 | 21.43 | 22.65 | 28.85 | 0.00 | - | 10 | 13 | 125.47% |
| MSTR240621P00770000 | 2024-04-17 2:18PM EDT | 2024-06-21 | 47.00 | 45.45 | 53.00 | 0.00 | - | 3 | 250 | 117.84% |
| MSTR240719P00770000 | 2024-04-19 12:36PM EDT | 2024-07-19 | 69.42 | 68.00 | 75.20 | -6.48 | -8.54% | 1 | 14 | 114.85% |
| MSTR240816P00770000 | 2024-04-16 1:47PM EDT | 2024-08-16 | 86.00 | 89.00 | 98.00 | 0.00 | - | 2 | 19 | 113.89% |
| MSTR241018P00770000 | 2024-04-12 12:09PM EDT | 2024-10-18 | 94.50 | 125.70 | 137.40 | 0.00 | - | 6 | 16 | 110.15% |
| MSTR241115P00770000 | 2024-04-04 11:18AM EDT | 2024-11-15 | 105.48 | 140.50 | 152.60 | 0.00 | - | 1 | 5 | 109.03% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 2025-01-17 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 91.46% |
| MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 79.68% |
| MSTR260116P00770000 | 2024-03-11 12:57PM EDT | 2026-01-16 | 219.00 | 196.00 | 212.00 | 0.00 | - | 2 | 1 | 76.79% |
| MSTR260618P00770000 | 2024-04-10 3:26PM EDT | 2026-06-18 | 231.75 | 280.80 | 294.00 | 0.00 | - | - | 4 | 87.87% |
© 2024 Yahoo. All rights reserved.