MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00670000 | 2024-04-04 12:29PM EDT | 2024-04-26 | 1,042.58 | 564.00 | 581.50 | 0.00 | - | 2 | 1 | 415.43% |
| MSTR240517C00670000 | 2024-04-08 1:23PM EDT | 2024-05-17 | 863.20 | 570.25 | 585.60 | 0.00 | - | 3 | 4 | 151.17% |
| MSTR240524C00670000 | 2024-04-08 10:01AM EDT | 2024-05-24 | 900.00 | 573.50 | 589.65 | 0.00 | - | - | 1 | 144.29% |
| MSTR240621C00670000 | 2024-03-21 3:30PM EDT | 2024-06-21 | 954.99 | 528.00 | 546.95 | 0.00 | - | 2 | 54 | 0.00% |
| MSTR240719C00670000 | 2024-02-29 10:30AM EDT | 2024-07-19 | 408.95 | 1,071.55 | 1,086.65 | 0.00 | - | 1 | 18 | 552.59% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 2024-08-16 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 497.29% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 674.79 | 658.00 | 674.30 | 0.00 | - | 1 | 1 | 119.16% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 2024-11-15 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 480.30% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 91.10% |
| MSTR250221C00670000 | 2024-02-28 1:12PM EDT | 2025-02-21 | 492.60 | 1,160.00 | 1,180.00 | 0.00 | - | 2 | 1 | 386.76% |
| MSTR251219C00670000 | 2024-04-24 9:40AM EDT | 2025-12-19 | 867.00 | 798.00 | 817.10 | 0.00 | - | 1 | 457 | 106.16% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 2026-01-16 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 92.37% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00670000 | 2024-04-25 9:48AM EDT | 2024-04-26 | 0.09 | 0.01 | 0.59 | +0.08 | +800.00% | 3 | 49 | 318.36% |
| MSTR240503P00670000 | 2024-04-24 10:16AM EDT | 2024-05-03 | 0.93 | 0.25 | 5.20 | 0.00 | - | 1 | 7 | 200.66% |
| MSTR240510P00670000 | 2024-04-16 11:24AM EDT | 2024-05-10 | 5.80 | 0.60 | 2.49 | 0.00 | - | - | 1 | 137.96% |
| MSTR240517P00670000 | 2024-04-22 3:23PM EDT | 2024-05-17 | 4.40 | 2.00 | 5.75 | 0.00 | - | 1 | 9 | 133.23% |
| MSTR240524P00670000 | 2024-04-24 10:50AM EDT | 2024-05-24 | 6.00 | 2.80 | 9.50 | 0.00 | - | 10 | 12 | 127.13% |
| MSTR240531P00670000 | 2024-04-18 10:39AM EDT | 2024-05-31 | 13.70 | 4.40 | 12.00 | 0.00 | - | - | 5 | 121.39% |
| MSTR240621P00670000 | 2024-04-19 3:23PM EDT | 2024-06-21 | 27.40 | 18.15 | 20.20 | 0.00 | - | 2 | 26 | 118.67% |
| MSTR240719P00670000 | 2024-04-16 12:29PM EDT | 2024-07-19 | 40.03 | 31.85 | 34.90 | 0.00 | - | 1 | 12 | 114.53% |
| MSTR240816P00670000 | 2024-03-11 2:46PM EDT | 2024-08-16 | 59.05 | 36.40 | 41.55 | 0.00 | - | 6 | 20 | 104.62% |
| MSTR241018P00670000 | 2024-03-18 11:46AM EDT | 2024-10-18 | 80.61 | 85.80 | 94.00 | 0.00 | - | 2 | 11 | 115.85% |
| MSTR241115P00670000 | 2024-04-24 11:30AM EDT | 2024-11-15 | 88.00 | 88.05 | 96.10 | 0.00 | - | 1 | 10 | 108.81% |
| MSTR250117P00670000 | 2024-04-23 11:12AM EDT | 2025-01-17 | 103.35 | 110.00 | 115.45 | 0.00 | - | 1 | 3 | 104.58% |
| MSTR251219P00670000 | 2024-04-23 3:59PM EDT | 2025-12-19 | 174.00 | 179.15 | 192.75 | 0.00 | - | 2 | 9 | 91.12% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 2026-01-16 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 116.27% |
| MSTR260618P00670000 | 2024-02-21 12:01PM EDT | 2026-06-18 | 262.03 | 212.20 | 230.00 | 0.00 | - | - | 1 | 88.97% |
© 2024 Yahoo. All rights reserved.