MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00940000 | 2024-04-18 10:15AM EDT | 2024-04-26 | 318.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240503C00940000 | 2024-04-17 12:14PM EDT | 2024-05-03 | 263.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240517C00940000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 383.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621C00940000 | 2024-04-22 2:43PM EDT | 2024-06-21 | 460.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR240719C00940000 | 2024-03-08 3:12PM EDT | 2024-07-19 | 604.15 | 616.05 | 633.40 | 0.00 | - | 2 | 8 | 218.80% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 2024-08-16 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 326.11% |
| MSTR241018C00940000 | 2024-04-18 9:43AM EDT | 2024-10-18 | 473.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR241115C00940000 | 2024-03-13 10:57AM EDT | 2024-11-15 | 976.55 | 753.55 | 770.15 | 0.00 | - | 1 | 3 | 194.54% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 2025-01-17 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 226.54% |
| MSTR251219C00940000 | 2024-02-28 11:04AM EDT | 2025-12-19 | 452.00 | 1,116.00 | 1,136.00 | 0.00 | - | - | 2 | 236.35% |
| MSTR260116C00940000 | 2024-03-13 1:00PM EDT | 2026-01-16 | 1,179.00 | 896.00 | 916.00 | 0.00 | - | 5 | 44 | 147.51% |
| MSTR260618C00940000 | 2024-03-11 9:41AM EDT | 2026-06-18 | 990.98 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00940000 | 2024-04-23 12:48PM EDT | 2024-04-26 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| MSTR240503P00940000 | 2024-04-24 12:53PM EDT | 2024-05-03 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSTR240510P00940000 | 2024-04-05 10:14AM EDT | 2024-05-10 | 22.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240517P00940000 | 2024-04-24 2:51PM EDT | 2024-05-17 | 26.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSTR240524P00940000 | 2024-04-18 2:43PM EDT | 2024-05-24 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR240621P00940000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 69.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240719P00940000 | 2024-04-24 3:36PM EDT | 2024-07-19 | 107.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240816P00940000 | 2024-02-29 2:17PM EDT | 2024-08-16 | 215.55 | 113.85 | 125.45 | 0.00 | - | - | 1 | 103.61% |
| MSTR241018P00940000 | 2024-04-17 2:24PM EDT | 2024-10-18 | 206.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR241115P00940000 | 2024-04-16 11:50AM EDT | 2024-11-15 | 215.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSTR250117P00940000 | 2024-03-04 10:32AM EDT | 2025-01-17 | 245.85 | 205.55 | 215.15 | 0.00 | - | 1 | 50 | 95.98% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 2025-02-21 | 215.00 | 240.00 | 254.00 | 0.00 | - | 5 | 5 | 101.05% |
© 2024 Yahoo. All rights reserved.