MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00660000 | 2024-04-11 9:43AM EDT | 2024-05-17 | 858.00 | 621.25 | 631.15 | 0.00 | - | 1 | 4 | 144.42% |
| MSTR240524C00660000 | 2024-04-19 3:16PM EDT | 2024-05-24 | 546.18 | 622.10 | 635.95 | 0.00 | - | 1 | 1 | 139.28% |
| MSTR240621C00660000 | 2024-04-22 10:16AM EDT | 2024-06-21 | 660.65 | 637.20 | 648.15 | 0.00 | - | 1 | 43 | 128.23% |
| MSTR240719C00660000 | 2024-04-01 2:19PM EDT | 2024-07-19 | 988.27 | 653.25 | 665.55 | 0.00 | - | 1 | 22 | 125.14% |
| MSTR240816C00660000 | 2024-02-09 10:47AM EDT | 2024-08-16 | 114.75 | 824.00 | 839.05 | 0.00 | - | - | 0 | 233.75% |
| MSTR241018C00660000 | 2024-04-15 11:04AM EDT | 2024-10-18 | 828.88 | 700.10 | 716.00 | 0.00 | - | 1 | 1 | 118.60% |
| MSTR241115C00660000 | 2024-03-05 10:36AM EDT | 2024-11-15 | 711.14 | 1,147.30 | 1,160.60 | 0.00 | - | - | 2 | 392.88% |
| MSTR250117C00660000 | 2024-03-26 1:04PM EDT | 2025-01-17 | 1,300.00 | 706.00 | 722.25 | 0.00 | - | 1 | 7 | 99.18% |
| MSTR251219C00660000 | 2024-04-11 2:12PM EDT | 2025-12-19 | 1,080.00 | 840.00 | 858.00 | 0.00 | - | 4 | 310 | 106.42% |
| MSTR260116C00660000 | 2024-03-01 10:32AM EDT | 2026-01-16 | 599.21 | 1,248.00 | 1,273.00 | 0.00 | - | 2 | 9 | 343.37% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00660000 | 2024-04-26 11:19AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.52 | -0.04 | -80.00% | 2 | 17 | 474.22% |
| MSTR240510P00660000 | 2024-04-22 12:29PM EDT | 2024-05-10 | 3.20 | 0.29 | 2.92 | 0.00 | - | 1 | 1 | 152.69% |
| MSTR240531P00660000 | 2024-04-23 10:35AM EDT | 2024-05-31 | 7.50 | 3.20 | 10.00 | 0.00 | - | 5 | 7 | 124.86% |
| MSTR240621P00660000 | 2024-04-26 3:02PM EDT | 2024-06-21 | 16.10 | 14.70 | 16.80 | -7.40 | -31.49% | 1 | 81 | 120.18% |
| MSTR240719P00660000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 40.80 | 27.95 | 31.25 | 0.00 | - | 1 | 30 | 116.80% |
| MSTR240816P00660000 | 2024-04-16 9:47AM EDT | 2024-08-16 | 48.00 | 41.85 | 45.90 | 0.00 | - | 1 | 25 | 114.79% |
| MSTR241018P00660000 | 2024-03-19 12:59PM EDT | 2024-10-18 | 87.30 | 81.00 | 88.80 | 0.00 | - | 2 | 7 | 118.17% |
| MSTR241115P00660000 | 2024-04-17 11:41AM EDT | 2024-11-15 | 103.00 | 81.75 | 89.10 | 0.00 | - | 2 | 16 | 110.05% |
| MSTR250117P00660000 | 2024-04-26 3:15PM EDT | 2025-01-17 | 106.45 | 101.80 | 108.45 | +6.45 | +6.45% | 1 | 12 | 105.47% |
| MSTR250221P00660000 | 2024-04-23 2:57PM EDT | 2025-02-21 | 101.00 | 109.20 | 120.35 | 0.00 | - | 1 | 3 | 103.34% |
| MSTR251219P00660000 | 2024-01-26 1:00PM EDT | 2025-12-19 | 279.55 | 222.85 | 232.50 | 0.00 | - | 2 | 2 | 106.77% |
| MSTR260116P00660000 | 2024-03-04 12:39PM EDT | 2026-01-16 | 195.45 | 154.80 | 168.00 | 0.00 | - | 3 | 4 | 85.11% |
| MSTR260618P00660000 | 2024-02-28 10:38AM EDT | 2026-06-18 | 214.87 | 186.00 | 198.85 | 0.00 | - | - | 0 | 84.40% |
© 2024 Yahoo. All rights reserved.