MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:780.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00780000 | 2024-03-19 12:51PM EDT | 2024-06-21 | 703.02 | 476.00 | 493.50 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR240719C00780000 | 2024-04-09 10:32AM EDT | 2024-07-19 | 688.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240816C00780000 | 2024-02-28 1:12PM EDT | 2024-08-16 | 360.00 | 1,002.80 | 1,018.00 | 0.00 | - | 3 | 6 | 357.01% |
| MSTR241018C00780000 | 2024-03-18 12:19PM EDT | 2024-10-18 | 988.35 | 552.00 | 567.90 | 0.00 | - | 1 | 2 | 55.82% |
| MSTR241115C00780000 | 2024-03-28 11:16AM EDT | 2024-11-15 | 1,027.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 2025-01-17 | 581.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221C00780000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,112.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219C00780000 | 2023-12-01 2:09PM EDT | 2025-12-19 | 146.95 | 224.05 | 238.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00780000 | 2024-03-04 4:41PM EDT | 2026-01-16 | 876.00 | 1,082.50 | 1,105.00 | 0.00 | - | 1 | 11 | 182.22% |
| MSTR260618C00780000 | 2024-03-04 12:23PM EDT | 2026-06-18 | 897.88 | 1,118.00 | 1,138.00 | 0.00 | - | 1 | 1 | 176.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00780000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSTR240503P00780000 | 2024-04-22 3:57PM EDT | 2024-05-03 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240510P00780000 | 2024-04-22 2:18PM EDT | 2024-05-10 | 5.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MSTR240517P00780000 | 2024-04-22 2:15PM EDT | 2024-05-17 | 9.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSTR240524P00780000 | 2024-04-15 1:57PM EDT | 2024-05-24 | 15.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSTR240621P00780000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 45.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSTR240719P00780000 | 2024-04-22 9:47AM EDT | 2024-07-19 | 61.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSTR240816P00780000 | 2024-03-11 3:42PM EDT | 2024-08-16 | 94.80 | 60.15 | 66.10 | 0.00 | - | 7 | 5 | 107.47% |
| MSTR241018P00780000 | 2024-04-12 1:55PM EDT | 2024-10-18 | 103.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSTR241115P00780000 | 2024-03-11 2:11PM EDT | 2024-11-15 | 123.60 | 105.05 | 116.20 | 0.00 | - | 2 | 2 | 102.71% |
| MSTR250117P00780000 | 2024-04-16 10:48AM EDT | 2025-01-17 | 159.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR251219P00780000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 257.44 | 197.05 | 214.00 | 0.00 | - | 2 | 2 | 83.98% |
| MSTR260116P00780000 | 2024-03-11 10:20AM EDT | 2026-01-16 | 223.50 | 214.10 | 232.00 | 0.00 | - | 2 | 3 | 86.39% |
© 2024 Yahoo. All rights reserved.