MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:600.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00600000 | 2024-04-24 11:09AM EDT | 2024-04-26 | 685.00 | 648.65 | 663.75 | 0.00 | - | 2 | 14 | 541.19% |
| MSTR240503C00600000 | 2024-04-22 3:56PM EDT | 2024-05-03 | 720.85 | 647.10 | 662.55 | 0.00 | - | 1 | 0 | 239.62% |
| MSTR240510C00600000 | 2024-04-22 3:56PM EDT | 2024-05-10 | 720.55 | 651.55 | 665.45 | 0.00 | - | 1 | 2 | 206.73% |
| MSTR240524C00600000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 693.00 | 654.45 | 669.65 | 0.00 | - | - | 1 | 164.73% |
| MSTR240621C00600000 | 2024-04-22 9:58AM EDT | 2024-06-21 | 720.82 | 665.70 | 678.50 | 0.00 | - | 3 | 343 | 139.48% |
| MSTR240719C00600000 | 2024-04-22 12:29PM EDT | 2024-07-19 | 750.15 | 677.00 | 690.10 | 0.00 | - | 1 | 88 | 129.94% |
| MSTR240816C00600000 | 2024-04-17 3:27PM EDT | 2024-08-16 | 643.45 | 692.70 | 705.50 | 0.00 | - | 5 | 14 | 128.33% |
| MSTR241018C00600000 | 2024-04-01 11:32AM EDT | 2024-10-18 | 1,096.62 | 720.00 | 734.30 | 0.00 | - | 1 | 6 | 122.55% |
| MSTR241115C00600000 | 2024-03-14 2:08PM EDT | 2024-11-15 | 1,155.00 | 944.95 | 964.00 | 0.00 | - | 1 | 3 | 245.89% |
| MSTR250117C00600000 | 2024-04-23 10:35AM EDT | 2025-01-17 | 883.30 | 759.05 | 773.15 | 0.00 | - | 1 | 282 | 119.59% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 2025-02-21 | 691.30 | 762.00 | 779.25 | 0.00 | - | 2 | 16 | 114.58% |
| MSTR251219C00600000 | 2024-04-15 1:00PM EDT | 2025-12-19 | 981.00 | 842.00 | 860.00 | 0.00 | - | 1 | 212 | 107.38% |
| MSTR260116C00600000 | 2024-04-01 9:47AM EDT | 2026-01-16 | 1,257.04 | 848.00 | 868.00 | 0.00 | - | 2 | 74 | 107.23% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 178.24% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00600000 | 2024-04-25 1:02PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 55 | 1,028 | 301.56% |
| MSTR240503P00600000 | 2024-04-25 1:13PM EDT | 2024-05-03 | 0.24 | 0.01 | 0.33 | -0.16 | -40.00% | 79 | 162 | 166.99% |
| MSTR240510P00600000 | 2024-04-25 10:37AM EDT | 2024-05-10 | 0.75 | 0.40 | 1.68 | -0.30 | -28.57% | 5 | 42 | 153.42% |
| MSTR240524P00600000 | 2024-04-24 2:13PM EDT | 2024-05-24 | 2.36 | 0.80 | 6.00 | 0.00 | - | 2 | 10 | 133.37% |
| MSTR240531P00600000 | 2024-04-24 2:38PM EDT | 2024-05-31 | 4.20 | 3.00 | 7.00 | 0.00 | - | 1 | 8 | 128.43% |
| MSTR240621P00600000 | 2024-04-24 10:52AM EDT | 2024-06-21 | 11.30 | 9.60 | 15.00 | 0.00 | - | 3 | 216 | 123.25% |
| MSTR240719P00600000 | 2024-04-25 12:16PM EDT | 2024-07-19 | 22.00 | 20.15 | 22.05 | +1.10 | +5.26% | 4 | 122 | 115.65% |
| MSTR240816P00600000 | 2024-04-22 9:57AM EDT | 2024-08-16 | 34.40 | 31.20 | 34.30 | 0.00 | - | 1 | 51 | 113.87% |
| MSTR241018P00600000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 62.87 | 54.20 | 59.20 | 0.00 | - | 2 | 82 | 109.81% |
| MSTR241115P00600000 | 2024-04-23 11:10AM EDT | 2024-11-15 | 61.70 | 66.00 | 70.85 | 0.00 | - | 11 | 100 | 109.56% |
| MSTR250117P00600000 | 2024-04-25 10:54AM EDT | 2025-01-17 | 89.23 | 83.00 | 92.00 | +4.68 | +5.54% | 40 | 723 | 105.98% |
| MSTR250221P00600000 | 2024-03-22 9:50AM EDT | 2025-02-21 | 95.23 | 101.00 | 112.50 | 0.00 | - | 3 | 8 | 108.91% |
| MSTR251219P00600000 | 2024-04-19 10:19AM EDT | 2025-12-19 | 155.46 | 146.15 | 158.00 | 0.00 | - | 2 | 63 | 92.03% |
| MSTR260116P00600000 | 2024-03-25 10:16AM EDT | 2026-01-16 | 158.10 | 148.05 | 161.00 | 0.00 | - | 3 | 156 | 90.75% |
| MSTR260618P00600000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 190.12 | 173.00 | 185.60 | 0.00 | - | 1 | 46 | 88.49% |
© 2024 Yahoo. All rights reserved.