MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00590000 | 2024-03-25 12:55PM EDT | 2024-06-21 | 1,245.70 | 682.35 | 701.50 | 0.00 | - | 2 | 67 | 134.43% |
| MSTR240719C00590000 | 2024-03-21 1:53PM EDT | 2024-07-19 | 1,086.00 | 610.00 | 628.80 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR240816C00590000 | 2024-02-08 10:32AM EDT | 2024-08-16 | 84.57 | 874.00 | 890.15 | 0.00 | - | - | 1 | 257.05% |
| MSTR241115C00590000 | 2024-02-07 3:01PM EDT | 2024-11-15 | 93.80 | 898.00 | 912.85 | 0.00 | - | - | 1 | 205.64% |
| MSTR250117C00590000 | 2024-04-18 2:45PM EDT | 2025-01-17 | 722.00 | 770.85 | 788.80 | 0.00 | - | 1 | 33 | 117.03% |
| MSTR250221C00590000 | 2024-03-13 9:32AM EDT | 2025-02-21 | 1,144.11 | 1,010.00 | 1,030.00 | 0.00 | - | 1 | 0 | 229.67% |
| MSTR251219C00590000 | 2024-03-13 12:06PM EDT | 2025-12-19 | 1,326.59 | 1,046.00 | 1,066.00 | 0.00 | - | 1 | 104 | 178.55% |
| MSTR260116C00590000 | 2024-02-29 10:40AM EDT | 2026-01-16 | 637.74 | 1,284.00 | 1,304.00 | 0.00 | - | 4 | 12 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00590000 | 2024-04-24 1:22PM EDT | 2024-06-21 | 10.61 | 7.45 | 13.25 | -1.59 | -13.03% | 1 | 144 | 121.17% |
| MSTR240719P00590000 | 2024-04-23 10:21AM EDT | 2024-07-19 | 18.20 | 19.50 | 21.55 | 0.00 | - | 1 | 25 | 117.47% |
| MSTR240816P00590000 | 2024-04-16 10:16AM EDT | 2024-08-16 | 31.95 | 28.85 | 31.90 | 0.00 | - | 15 | 18 | 113.95% |
| MSTR241018P00590000 | 2024-04-19 11:41AM EDT | 2024-10-18 | 62.06 | 49.40 | 56.05 | 0.00 | - | 10 | 25 | 109.48% |
| MSTR241115P00590000 | 2024-04-11 9:34AM EDT | 2024-11-15 | 55.00 | 60.20 | 67.40 | 0.00 | - | 1 | 21 | 109.13% |
| MSTR250117P00590000 | 2024-04-24 11:47AM EDT | 2025-01-17 | 81.39 | 78.00 | 86.00 | +4.39 | +5.70% | 1 | 31 | 105.50% |
| MSTR250221P00590000 | 2024-02-28 4:01PM EDT | 2025-02-21 | 97.65 | 81.00 | 89.90 | 0.00 | - | - | 52 | 100.96% |
| MSTR251219P00590000 | 2024-03-04 1:02PM EDT | 2025-12-19 | 150.53 | 117.00 | 132.00 | 0.00 | - | 4 | 13 | 84.92% |
| MSTR260116P00590000 | 2024-03-04 12:23PM EDT | 2026-01-16 | 158.02 | 124.30 | 139.00 | 0.00 | - | 3 | 15 | 85.35% |
© 2024 Yahoo. All rights reserved.