MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:870.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00870000 | 2024-04-19 12:15PM EDT | 2024-05-10 | 349.63 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSTR240517C00870000 | 2024-04-18 1:20PM EDT | 2024-05-17 | 391.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621C00870000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 517.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240719C00870000 | 2024-03-14 10:06AM EDT | 2024-07-19 | 935.00 | 681.55 | 698.60 | 0.00 | - | 1 | 12 | 255.18% |
| MSTR240816C00870000 | 2024-03-19 11:25AM EDT | 2024-08-16 | 570.20 | 476.00 | 490.00 | 0.00 | - | 3 | 4 | 112.38% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 2024-11-15 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 239.85% |
| MSTR250117C00870000 | 2024-04-08 10:02AM EDT | 2025-01-17 | 872.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR250221C00870000 | 2024-04-19 10:46AM EDT | 2025-02-21 | 601.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219C00870000 | 2024-04-02 10:13AM EDT | 2025-12-19 | 965.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116C00870000 | 2024-04-16 3:08PM EDT | 2026-01-16 | 760.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00870000 | 2024-04-24 10:35AM EDT | 2024-04-26 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR240503P00870000 | 2024-04-25 3:14PM EDT | 2024-05-03 | 2.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MSTR240510P00870000 | 2024-04-17 10:49AM EDT | 2024-05-10 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR240517P00870000 | 2024-04-23 11:33AM EDT | 2024-05-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240524P00870000 | 2024-04-24 11:41AM EDT | 2024-05-24 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240621P00870000 | 2024-04-24 11:53AM EDT | 2024-06-21 | 54.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSTR240719P00870000 | 2024-04-18 2:07PM EDT | 2024-07-19 | 101.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSTR240816P00870000 | 2024-03-25 11:34AM EDT | 2024-08-16 | 97.80 | 103.60 | 109.70 | 0.00 | - | 5 | 8 | 109.21% |
| MSTR241115P00870000 | 2024-04-22 12:07PM EDT | 2024-11-15 | 169.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR250117P00870000 | 2024-04-08 10:58AM EDT | 2025-01-17 | 182.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MSTR250221P00870000 | 2024-02-27 1:51PM EDT | 2025-02-21 | 256.29 | 185.00 | 194.30 | 0.00 | - | - | 1 | 93.40% |
| MSTR260116P00870000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 258.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
© 2024 Yahoo. All rights reserved.