MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:830.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00830000 | 2024-03-27 10:38AM EDT | 2024-05-17 | 1,140.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240621C00830000 | 2024-03-07 1:18PM EDT | 2024-06-21 | 553.74 | 660.00 | 678.45 | 0.00 | - | 1 | 6 | 224.36% |
| MSTR240719C00830000 | 2024-03-26 10:03AM EDT | 2024-07-19 | 1,117.29 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| MSTR240816C00830000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 761.18 | 466.00 | 485.90 | 0.00 | - | 10 | 11 | 0.00% |
| MSTR241018C00830000 | 2024-02-27 11:54AM EDT | 2024-10-18 | 251.96 | 1,008.00 | 1,019.00 | 0.00 | - | 1 | 1 | 295.83% |
| MSTR241115C00830000 | 2024-03-04 12:55PM EDT | 2024-11-15 | 653.00 | 926.00 | 941.50 | 0.00 | - | 1 | 1 | 233.80% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,241.07 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR251219C00830000 | 2024-03-11 11:02AM EDT | 2025-12-19 | 1,037.80 | 900.00 | 920.00 | 0.00 | - | 1 | 2 | 130.02% |
| MSTR260116C00830000 | 2024-03-11 11:02AM EDT | 2026-01-16 | 1,045.03 | 905.00 | 928.00 | 0.00 | - | 1 | 61 | 128.87% |
| MSTR260618C00830000 | 2024-03-05 11:01AM EDT | 2026-06-18 | 845.40 | 1,200.00 | 1,224.00 | 0.00 | - | 1 | 2 | 219.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00830000 | 2024-04-22 1:02PM EDT | 2024-04-26 | 1.62 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 50.00% |
| MSTR240503P00830000 | 2024-04-22 9:40AM EDT | 2024-05-03 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| MSTR240510P00830000 | 2024-04-22 9:36AM EDT | 2024-05-10 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MSTR240517P00830000 | 2024-04-19 11:19AM EDT | 2024-05-17 | 25.81 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MSTR240524P00830000 | 2024-04-11 3:39PM EDT | 2024-05-24 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR240621P00830000 | 2024-04-22 1:08PM EDT | 2024-06-21 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| MSTR240719P00830000 | 2024-04-17 1:51PM EDT | 2024-07-19 | 89.80 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| MSTR240816P00830000 | 2024-04-22 3:50PM EDT | 2024-08-16 | 91.80 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| MSTR241018P00830000 | 2024-04-15 1:23PM EDT | 2024-10-18 | 122.60 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| MSTR241115P00830000 | 2024-04-12 1:31PM EDT | 2024-11-15 | 138.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MSTR250117P00830000 | 2024-03-12 1:32PM EDT | 2025-01-17 | 181.85 | 144.00 | 156.50 | 0.00 | - | 4 | 3 | 96.96% |
| MSTR250221P00830000 | 2024-04-01 10:45AM EDT | 2025-02-21 | 181.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MSTR251219P00830000 | 2024-03-15 3:14PM EDT | 2025-12-19 | 245.79 | 232.15 | 246.00 | 0.00 | - | 1 | 1 | 85.61% |
| MSTR260116P00830000 | 2024-03-15 3:14PM EDT | 2026-01-16 | 251.02 | 242.40 | 254.00 | 0.00 | - | 1 | 3 | 85.82% |
© 2024 Yahoo. All rights reserved.