MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:680.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00680000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 665.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517C00680000 | 2024-04-11 2:32PM EDT | 2024-05-17 | 845.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240531C00680000 | 2024-04-17 1:12PM EDT | 2024-05-31 | 507.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621C00680000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 685.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719C00680000 | 2024-03-04 1:56PM EDT | 2024-07-19 | 650.00 | 963.20 | 980.00 | 0.00 | - | 2 | 5 | 430.12% |
| MSTR240816C00680000 | 2024-02-28 10:56AM EDT | 2024-08-16 | 376.90 | 1,077.05 | 1,092.40 | 0.00 | - | 2 | 2 | 490.81% |
| MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 624.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115C00680000 | 2024-03-18 9:35AM EDT | 2024-11-15 | 1,128.40 | 624.00 | 640.80 | 0.00 | - | 1 | 2 | 96.35% |
| MSTR250117C00680000 | 2024-04-05 12:26PM EDT | 2025-01-17 | 1,052.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 132.43% |
| MSTR251219C00680000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 809.00 | 762.50 | 787.50 | 0.00 | - | 1 | 321 | 97.91% |
| MSTR260116C00680000 | 2024-03-05 12:00PM EDT | 2026-01-16 | 762.08 | 1,203.00 | 1,227.00 | 0.00 | - | 1 | 61 | 334.51% |
| MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 2026-06-18 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 189.92% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00680000 | 2024-04-22 2:00PM EDT | 2024-04-26 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240503P00680000 | 2024-04-25 12:56PM EDT | 2024-05-03 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSTR240510P00680000 | 2024-04-22 10:29AM EDT | 2024-05-10 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSTR240517P00680000 | 2024-04-23 9:33AM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240524P00680000 | 2024-04-17 9:48AM EDT | 2024-05-24 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240531P00680000 | 2024-04-18 12:56PM EDT | 2024-05-31 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR240621P00680000 | 2024-04-19 1:54PM EDT | 2024-06-21 | 28.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240719P00680000 | 2024-04-22 11:31AM EDT | 2024-07-19 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR240816P00680000 | 2024-03-18 11:21AM EDT | 2024-08-16 | 60.93 | 61.75 | 67.10 | 0.00 | - | 1 | 23 | 123.80% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 2024-10-18 | 67.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR241115P00680000 | 2024-04-22 3:41PM EDT | 2024-11-15 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250117P00680000 | 2024-04-12 1:08PM EDT | 2025-01-17 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250221P00680000 | 2024-03-25 1:35PM EDT | 2025-02-21 | 102.45 | 116.00 | 127.90 | 0.00 | - | 1 | 9 | 100.65% |
| MSTR251219P00680000 | 2024-03-08 1:54PM EDT | 2025-12-19 | 177.00 | 164.00 | 184.00 | 0.00 | - | 1 | 0 | 86.25% |
| MSTR260116P00680000 | 2024-03-05 12:28PM EDT | 2026-01-16 | 205.95 | 159.00 | 175.00 | 0.00 | - | 1 | 2 | 82.35% |
| MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 230.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.