MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1270.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01270000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 13.44 | 0.00 | 0.00 | 0.00 | - | 275 | 92 | 25.00% |
| MSTR240503C01270000 | 2024-04-17 11:52AM EDT | 2024-05-03 | 85.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 6.25% |
| MSTR240517C01270000 | 2024-04-18 10:27AM EDT | 2024-05-17 | 188.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| MSTR240621C01270000 | 2024-04-18 11:37AM EDT | 2024-06-21 | 255.45 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 3.13% |
| MSTR240719C01270000 | 2024-04-18 11:27AM EDT | 2024-07-19 | 307.92 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 1.56% |
| MSTR240816C01270000 | 2024-04-18 11:08AM EDT | 2024-08-16 | 350.97 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| MSTR241018C01270000 | 2024-04-18 1:09PM EDT | 2024-10-18 | 390.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 1.56% |
| MSTR241115C01270000 | 2024-03-19 9:40AM EDT | 2024-11-15 | 512.00 | 390.00 | 404.35 | 0.00 | - | 1 | 1 | 117.53% |
| MSTR250117C01270000 | 2024-04-18 11:02AM EDT | 2025-01-17 | 480.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| MSTR250221C01270000 | 2024-04-16 10:14AM EDT | 2025-02-21 | 507.27 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.78% |
| MSTR251219C01270000 | 2024-03-11 12:16PM EDT | 2025-12-19 | 922.00 | 842.00 | 862.00 | 0.00 | - | 4 | 4 | 164.52% |
| MSTR260116C01270000 | 2024-04-09 9:59AM EDT | 2026-01-16 | 740.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.78% |
| MSTR260618C01270000 | 2024-04-01 9:37AM EDT | 2026-06-18 | 990.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01270000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 71.91 | 0.00 | 0.00 | 0.00 | - | 243 | 79 | 0.00% |
| MSTR240426P01270000 | 2024-04-18 1:41PM EDT | 2024-04-26 | 110.70 | 0.00 | 0.00 | 0.00 | - | 14 | 88 | 0.00% |
| MSTR240503P01270000 | 2024-04-18 11:05AM EDT | 2024-05-03 | 135.93 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240510P01270000 | 2024-04-12 3:27PM EDT | 2024-05-10 | 103.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240517P01270000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 202.75 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| MSTR240621P01270000 | 2024-04-11 9:55AM EDT | 2024-06-21 | 176.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MSTR240719P01270000 | 2024-04-16 9:54AM EDT | 2024-07-19 | 285.16 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR240816P01270000 | 2024-04-17 1:49PM EDT | 2024-08-16 | 355.86 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| MSTR241018P01270000 | 2024-04-18 3:35PM EDT | 2024-10-18 | 400.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR241115P01270000 | 2024-04-17 3:27PM EDT | 2024-11-15 | 431.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250221P01270000 | 2024-03-19 3:36PM EDT | 2025-02-21 | 489.35 | 464.00 | 479.35 | 0.00 | - | 2 | 1 | 100.23% |
| MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 2025-12-19 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 75.44% |
© 2024 Yahoo. All rights reserved.