MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00800000 | 2024-04-19 3:26PM EDT | 2024-04-26 | 400.00 | 370.00 | 389.00 | +5.75 | +1.46% | 7 | 2 | 173.25% |
| MSTR240517C00800000 | 2024-04-16 1:26PM EDT | 2024-05-17 | 493.35 | 393.25 | 405.10 | 0.00 | - | 13 | 13 | 129.50% |
| MSTR240621C00800000 | 2024-04-18 11:24AM EDT | 2024-06-21 | 524.55 | 428.00 | 445.55 | 0.00 | - | 1 | 313 | 122.14% |
| MSTR240719C00800000 | 2024-04-19 12:18PM EDT | 2024-07-19 | 480.27 | 456.00 | 475.85 | -58.83 | -10.91% | 1 | 86 | 121.55% |
| MSTR240816C00800000 | 2024-04-17 1:50PM EDT | 2024-08-16 | 517.43 | 484.00 | 500.10 | 0.00 | - | 1 | 148 | 121.16% |
| MSTR241018C00800000 | 2024-04-15 3:58PM EDT | 2024-10-18 | 677.00 | 528.00 | 545.90 | 0.00 | - | 1 | 5 | 118.07% |
| MSTR241115C00800000 | 2024-04-02 2:04PM EDT | 2024-11-15 | 893.25 | 546.00 | 563.95 | 0.00 | - | 1 | 7 | 117.36% |
| MSTR250117C00800000 | 2024-04-19 2:35PM EDT | 2025-01-17 | 600.78 | 578.05 | 596.00 | +43.78 | +7.86% | 7 | 237 | 114.57% |
| MSTR250221C00800000 | 2024-04-17 11:08AM EDT | 2025-02-21 | 605.80 | 594.00 | 614.00 | 0.00 | - | 10 | 126 | 113.70% |
| MSTR251219C00800000 | 2024-04-18 3:31PM EDT | 2025-12-19 | 740.78 | 690.00 | 710.00 | 0.00 | - | 50 | 177 | 105.12% |
| MSTR260116C00800000 | 2024-04-01 10:17AM EDT | 2026-01-16 | 1,152.87 | 695.00 | 720.00 | 0.00 | - | 2 | 88 | 104.72% |
| MSTR260618C00800000 | 2024-04-01 9:49AM EDT | 2026-06-18 | 1,200.00 | 734.00 | 754.00 | 0.00 | - | 1 | 25 | 102.67% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00800000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 3.53 | 3.30 | 3.75 | +0.68 | +23.86% | 116 | 129 | 159.20% |
| MSTR240503P00800000 | 2024-04-19 1:07PM EDT | 2024-05-03 | 8.50 | 7.15 | 11.80 | +0.50 | +6.25% | 9 | 21 | 139.22% |
| MSTR240510P00800000 | 2024-04-19 2:48PM EDT | 2024-05-10 | 15.24 | 11.95 | 17.70 | +0.89 | +6.20% | 4 | 16 | 127.72% |
| MSTR240517P00800000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 21.75 | 20.15 | 26.55 | +0.75 | +3.57% | 50 | 107 | 126.59% |
| MSTR240524P00800000 | 2024-04-19 2:24PM EDT | 2024-05-24 | 30.12 | 26.00 | 34.95 | +5.12 | +20.48% | 2 | 26 | 123.69% |
| MSTR240531P00800000 | 2024-04-19 12:15PM EDT | 2024-05-31 | 35.00 | 32.00 | 41.00 | -1.46 | -4.00% | 2 | 3 | 120.41% |
| MSTR240621P00800000 | 2024-04-19 2:57PM EDT | 2024-06-21 | 56.30 | 53.80 | 60.95 | +0.33 | +0.59% | 13 | 215 | 117.58% |
| MSTR240719P00800000 | 2024-04-19 3:12PM EDT | 2024-07-19 | 79.22 | 78.00 | 85.80 | +6.72 | +9.27% | 5 | 105 | 114.94% |
| MSTR240816P00800000 | 2024-04-18 9:41AM EDT | 2024-08-16 | 106.00 | 101.10 | 110.00 | 0.00 | - | 1 | 97 | 114.18% |
| MSTR241018P00800000 | 2024-04-17 10:53AM EDT | 2024-10-18 | 146.60 | 139.50 | 150.90 | 0.00 | - | 2 | 85 | 110.23% |
| MSTR241115P00800000 | 2024-04-17 12:27PM EDT | 2024-11-15 | 158.43 | 154.00 | 166.15 | 0.00 | - | 8 | 39 | 108.79% |
| MSTR250117P00800000 | 2024-04-19 3:24PM EDT | 2025-01-17 | 181.95 | 179.60 | 191.15 | +10.50 | +6.12% | 2 | 228 | 104.58% |
| MSTR250221P00800000 | 2024-04-18 9:46AM EDT | 2025-02-21 | 193.00 | 190.00 | 206.00 | 0.00 | - | 1 | 8 | 102.78% |
| MSTR251219P00800000 | 2024-04-10 3:47PM EDT | 2025-12-19 | 214.95 | 260.00 | 280.00 | 0.00 | - | 2 | 8 | 90.83% |
| MSTR260116P00800000 | 2024-04-16 9:53AM EDT | 2026-01-16 | 255.00 | 268.00 | 286.00 | 0.00 | - | 1 | 18 | 90.54% |
| MSTR260618P00800000 | 2024-03-20 1:27PM EDT | 2026-06-18 | 296.10 | 292.45 | 310.00 | 0.00 | - | - | 3 | 86.71% |
© 2024 Yahoo. All rights reserved.