MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1230.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01230000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 117 | 46 | 6.25% |
| MSTR240426C01230000 | 2024-04-18 3:53PM EDT | 2024-04-26 | 85.00 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 3.13% |
| MSTR240503C01230000 | 2024-04-18 3:32PM EDT | 2024-05-03 | 125.33 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| MSTR240621C01230000 | 2024-04-18 2:46PM EDT | 2024-06-21 | 237.90 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.78% |
| MSTR240719C01230000 | 2024-04-18 10:15AM EDT | 2024-07-19 | 305.97 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| MSTR240816C01230000 | 2024-03-08 1:09PM EDT | 2024-08-16 | 476.00 | 504.80 | 522.00 | 0.00 | - | 1 | 2 | 198.16% |
| MSTR241018C01230000 | 2024-03-22 12:04PM EDT | 2024-10-18 | 708.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| MSTR241115C01230000 | 2024-03-19 3:55PM EDT | 2024-11-15 | 620.00 | 401.00 | 416.85 | 0.00 | - | 4 | 3 | 117.29% |
| MSTR250117C01230000 | 2024-04-18 10:09AM EDT | 2025-01-17 | 468.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| MSTR250221C01230000 | 2024-04-17 9:33AM EDT | 2025-02-21 | 491.98 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| MSTR251219C01230000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 397.34 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 3 | 221.23% |
| MSTR260116C01230000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 720.00 | 770.00 | 790.00 | 0.00 | - | 1 | 1 | 141.01% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01230000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 44.29 | 0.00 | 0.00 | 0.00 | - | 132 | 95 | 0.00% |
| MSTR240426P01230000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 98.30 | 0.00 | 0.00 | 0.00 | - | 35 | 99 | 0.00% |
| MSTR240510P01230000 | 2024-04-18 2:09PM EDT | 2024-05-10 | 158.29 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR240517P01230000 | 2024-04-18 10:38AM EDT | 2024-05-17 | 157.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR240621P01230000 | 2024-04-18 1:23PM EDT | 2024-06-21 | 240.48 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MSTR240719P01230000 | 2024-04-16 12:03PM EDT | 2024-07-19 | 275.30 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| MSTR240816P01230000 | 2024-03-05 11:26AM EDT | 2024-08-16 | 386.00 | 226.45 | 237.70 | 0.00 | - | - | 2 | 79.95% |
| MSTR241018P01230000 | 2024-04-18 12:25PM EDT | 2024-10-18 | 364.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 2025-02-21 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 78.07% |
| MSTR260116P01230000 | 2024-03-11 1:42PM EDT | 2026-01-16 | 500.00 | 448.00 | 468.00 | 0.00 | - | 1 | 1 | 72.19% |
| MSTR260618P01230000 | 2024-03-14 10:07AM EDT | 2026-06-18 | 502.50 | 494.00 | 513.90 | 0.00 | - | 3 | 3 | 72.13% |
© 2024 Yahoo. All rights reserved.