MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00700000 | 2024-04-22 3:53PM EDT | 2024-04-26 | 614.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240503C00700000 | 2024-04-22 3:31PM EDT | 2024-05-03 | 620.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240517C00700000 | 2024-04-17 10:05AM EDT | 2024-05-17 | 506.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240524C00700000 | 2024-04-18 11:24AM EDT | 2024-05-24 | 586.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621C00700000 | 2024-04-18 2:09PM EDT | 2024-06-21 | 545.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719C00700000 | 2024-04-22 11:24AM EDT | 2024-07-19 | 612.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00700000 | 2024-03-28 10:50AM EDT | 2024-08-16 | 1,200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018C00700000 | 2024-03-06 4:35PM EDT | 2024-10-18 | 640.00 | 834.05 | 854.00 | 0.00 | - | 1 | 7 | 182.45% |
| MSTR241115C00700000 | 2024-04-02 11:50AM EDT | 2024-11-15 | 928.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250117C00700000 | 2024-04-18 9:59AM EDT | 2025-01-17 | 668.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR250221C00700000 | 2024-04-08 10:28AM EDT | 2025-02-21 | 946.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219C00700000 | 2024-04-16 10:48AM EDT | 2025-12-19 | 819.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116C00700000 | 2024-04-15 2:52PM EDT | 2026-01-16 | 901.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR260618C00700000 | 2024-03-26 9:39AM EDT | 2026-06-18 | 1,420.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00700000 | 2024-04-22 3:09PM EDT | 2024-04-26 | 0.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| MSTR240503P00700000 | 2024-04-22 2:29PM EDT | 2024-05-03 | 1.77 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| MSTR240510P00700000 | 2024-04-22 10:33AM EDT | 2024-05-10 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSTR240517P00700000 | 2024-04-22 11:34AM EDT | 2024-05-17 | 6.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSTR240524P00700000 | 2024-04-22 10:41AM EDT | 2024-05-24 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSTR240531P00700000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSTR240621P00700000 | 2024-04-22 1:40PM EDT | 2024-06-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSTR240719P00700000 | 2024-04-22 3:46PM EDT | 2024-07-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSTR240816P00700000 | 2024-04-18 9:53AM EDT | 2024-08-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR241018P00700000 | 2024-04-19 3:50PM EDT | 2024-10-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR241115P00700000 | 2024-04-22 3:58PM EDT | 2024-11-15 | 95.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR250117P00700000 | 2024-04-22 1:02PM EDT | 2025-01-17 | 118.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSTR250221P00700000 | 2024-03-27 12:29PM EDT | 2025-02-21 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR251219P00700000 | 2024-04-17 2:46PM EDT | 2025-12-19 | 205.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSTR260116P00700000 | 2024-04-22 1:45PM EDT | 2026-01-16 | 200.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSTR260618P00700000 | 2024-04-22 2:50PM EDT | 2026-06-18 | 227.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.