MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:780.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00780000 | 2024-03-19 12:51PM EDT | 2024-06-21 | 703.02 | 476.00 | 493.50 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR240719C00780000 | 2024-04-09 10:32AM EDT | 2024-07-19 | 688.58 | 570.35 | 581.80 | 0.00 | - | 2 | 23 | 121.05% |
| MSTR240816C00780000 | 2024-02-28 1:12PM EDT | 2024-08-16 | 360.00 | 1,002.80 | 1,018.00 | 0.00 | - | 3 | 6 | 380.30% |
| MSTR241018C00780000 | 2024-03-18 12:19PM EDT | 2024-10-18 | 988.35 | 552.00 | 567.90 | 0.00 | - | 1 | 2 | 75.60% |
| MSTR241115C00780000 | 2024-03-28 11:16AM EDT | 2024-11-15 | 1,027.55 | 654.80 | 670.25 | 0.00 | - | 2 | 7 | 117.91% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 2025-01-17 | 581.00 | 688.15 | 700.60 | 0.00 | - | 1 | 10 | 115.14% |
| MSTR250221C00780000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,112.14 | 702.00 | 720.25 | 0.00 | - | 1 | 4 | 114.21% |
| MSTR251219C00780000 | 2023-12-01 2:09PM EDT | 2025-12-19 | 146.95 | 224.05 | 238.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00780000 | 2024-03-04 4:41PM EDT | 2026-01-16 | 876.00 | 1,082.50 | 1,105.00 | 0.00 | - | 1 | 11 | 194.26% |
| MSTR260618C00780000 | 2024-03-04 12:23PM EDT | 2026-06-18 | 897.88 | 1,118.00 | 1,138.00 | 0.00 | - | 1 | 1 | 188.72% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00780000 | 2024-04-23 1:29PM EDT | 2024-04-26 | 0.23 | 0.00 | 0.36 | 0.00 | - | 1 | 28 | 204.49% |
| MSTR240503P00780000 | 2024-04-23 10:46AM EDT | 2024-05-03 | 2.32 | 0.13 | 3.25 | 0.00 | - | 1 | 13 | 147.24% |
| MSTR240510P00780000 | 2024-04-23 10:43AM EDT | 2024-05-10 | 4.15 | 1.62 | 6.30 | 0.00 | - | 7 | 43 | 129.92% |
| MSTR240517P00780000 | 2024-04-24 1:52PM EDT | 2024-05-17 | 7.45 | 6.40 | 8.10 | -2.34 | -23.90% | 1 | 14 | 123.00% |
| MSTR240524P00780000 | 2024-04-15 1:57PM EDT | 2024-05-24 | 15.12 | 10.85 | 13.15 | 0.00 | - | 10 | 14 | 121.19% |
| MSTR240621P00780000 | 2024-04-23 3:22PM EDT | 2024-06-21 | 34.32 | 31.60 | 34.30 | +2.62 | +8.26% | 2 | 25 | 116.41% |
| MSTR240719P00780000 | 2024-04-22 9:47AM EDT | 2024-07-19 | 61.48 | 51.10 | 54.30 | 0.00 | - | 5 | 13 | 112.96% |
| MSTR240816P00780000 | 2024-03-11 3:42PM EDT | 2024-08-16 | 94.80 | 60.15 | 66.10 | 0.00 | - | 7 | 5 | 105.40% |
| MSTR241018P00780000 | 2024-04-12 1:55PM EDT | 2024-10-18 | 103.05 | 106.30 | 113.85 | 0.00 | - | 4 | 5 | 108.34% |
| MSTR241115P00780000 | 2024-03-11 2:11PM EDT | 2024-11-15 | 123.60 | 105.05 | 116.20 | 0.00 | - | 2 | 2 | 100.96% |
| MSTR250117P00780000 | 2024-04-16 10:48AM EDT | 2025-01-17 | 159.28 | 147.60 | 154.75 | 0.00 | - | 2 | 49 | 103.86% |
| MSTR251219P00780000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 257.44 | 197.05 | 214.00 | 0.00 | - | 2 | 2 | 82.85% |
| MSTR260116P00780000 | 2024-03-11 10:20AM EDT | 2026-01-16 | 223.50 | 214.10 | 232.00 | 0.00 | - | 2 | 3 | 85.29% |
© 2024 Yahoo. All rights reserved.