MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00940000 | 2024-04-18 1:20PM EDT | 2024-05-17 | 338.15 | 282.00 | 300.60 | 0.00 | - | 2 | 5 | 125.45% |
| MSTR240621C00940000 | 2024-04-09 10:38AM EDT | 2024-06-21 | 533.90 | 338.00 | 356.75 | 0.00 | - | 1 | 10 | 121.56% |
| MSTR240719C00940000 | 2024-03-08 3:12PM EDT | 2024-07-19 | 604.15 | 616.05 | 633.40 | 0.00 | - | 2 | 8 | 253.96% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 2024-08-16 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 372.76% |
| MSTR241018C00940000 | 2024-04-18 9:43AM EDT | 2024-10-18 | 473.89 | 462.00 | 479.85 | 0.00 | - | 3 | 7 | 118.39% |
| MSTR241115C00940000 | 2024-03-13 10:57AM EDT | 2024-11-15 | 976.55 | 753.55 | 770.15 | 0.00 | - | 1 | 3 | 224.74% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 2025-01-17 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 262.73% |
| MSTR251219C00940000 | 2024-02-28 11:04AM EDT | 2025-12-19 | 452.00 | 1,116.00 | 1,136.00 | 0.00 | - | - | 2 | 309.17% |
| MSTR260116C00940000 | 2024-03-13 1:00PM EDT | 2026-01-16 | 1,179.00 | 896.00 | 916.00 | 0.00 | - | 5 | 44 | 171.99% |
| MSTR260618C00940000 | 2024-03-11 9:41AM EDT | 2026-06-18 | 990.98 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00940000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 12.50 | 10.90 | 12.50 | +1.50 | +13.64% | 33 | 36 | 136.66% |
| MSTR240503P00940000 | 2024-04-19 1:17PM EDT | 2024-05-03 | 23.80 | 25.35 | 32.00 | -4.40 | -15.60% | 1 | 50 | 131.11% |
| MSTR240510P00940000 | 2024-04-05 10:14AM EDT | 2024-05-10 | 22.93 | 37.25 | 44.45 | 0.00 | - | 1 | 1 | 123.95% |
| MSTR240517P00940000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 48.16 | 51.15 | 58.00 | 0.00 | - | 3 | 22 | 122.64% |
| MSTR240524P00940000 | 2024-04-18 2:43PM EDT | 2024-05-24 | 62.10 | 63.00 | 70.80 | 0.00 | - | 2 | 2 | 121.41% |
| MSTR240621P00940000 | 2024-04-17 11:14AM EDT | 2024-06-21 | 109.30 | 101.30 | 109.90 | 0.00 | - | 11 | 30 | 116.55% |
| MSTR240719P00940000 | 2024-04-17 12:04PM EDT | 2024-07-19 | 146.80 | 132.05 | 141.65 | 0.00 | - | 4 | 5 | 113.89% |
| MSTR240816P00940000 | 2024-02-29 2:17PM EDT | 2024-08-16 | 215.55 | 113.85 | 125.45 | 0.00 | - | - | 1 | 91.49% |
| MSTR241018P00940000 | 2024-04-17 2:24PM EDT | 2024-10-18 | 206.36 | 207.75 | 219.15 | 0.00 | - | 1 | 13 | 109.51% |
| MSTR250117P00940000 | 2024-03-04 10:32AM EDT | 2025-01-17 | 245.85 | 205.55 | 215.15 | 0.00 | - | 1 | 50 | 88.46% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 2025-02-21 | 215.00 | 266.00 | 280.85 | 0.00 | - | 5 | 5 | 101.86% |
© 2024 Yahoo. All rights reserved.