MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1300.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01300000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 14.49 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 25.00% |
| MSTR240426C01300000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 53.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| MSTR240503C01300000 | 2024-04-17 2:51PM EDT | 2024-05-03 | 100.00 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| MSTR240510C01300000 | 2024-04-17 2:11PM EDT | 2024-05-10 | 122.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSTR240517C01300000 | 2024-04-17 3:52PM EDT | 2024-05-17 | 131.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSTR240524C01300000 | 2024-04-15 2:17PM EDT | 2024-05-24 | 233.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR240621C01300000 | 2024-04-17 2:41PM EDT | 2024-06-21 | 215.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MSTR240719C01300000 | 2024-04-17 2:38PM EDT | 2024-07-19 | 260.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MSTR240816C01300000 | 2024-04-16 10:22AM EDT | 2024-08-16 | 337.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR241018C01300000 | 2024-04-17 10:37AM EDT | 2024-10-18 | 342.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSTR241115C01300000 | 2024-04-12 3:55PM EDT | 2024-11-15 | 589.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR250117C01300000 | 2024-04-17 2:03PM EDT | 2025-01-17 | 427.95 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| MSTR250221C01300000 | 2024-04-16 11:18AM EDT | 2025-02-21 | 491.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MSTR251219C01300000 | 2024-04-17 3:53PM EDT | 2025-12-19 | 568.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR260116C01300000 | 2024-04-17 3:27PM EDT | 2026-01-16 | 578.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MSTR260618C01300000 | 2024-04-17 9:31AM EDT | 2026-06-18 | 652.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01300000 | 2024-04-17 3:55PM EDT | 2024-04-19 | 121.00 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| MSTR240426P01300000 | 2024-04-17 3:02PM EDT | 2024-04-26 | 163.76 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MSTR240503P01300000 | 2024-04-17 1:55PM EDT | 2024-05-03 | 187.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTR240510P01300000 | 2024-04-17 12:15PM EDT | 2024-05-10 | 235.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR240517P01300000 | 2024-04-17 3:51PM EDT | 2024-05-17 | 233.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSTR240524P01300000 | 2024-04-11 12:25PM EDT | 2024-05-24 | 136.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621P01300000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 300.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR240719P01300000 | 2024-04-16 1:35PM EDT | 2024-07-19 | 316.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240816P01300000 | 2024-04-17 3:31PM EDT | 2024-08-16 | 375.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR241018P01300000 | 2024-04-16 12:52PM EDT | 2024-10-18 | 413.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSTR241115P01300000 | 2024-04-09 12:21PM EDT | 2024-11-15 | 405.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117P01300000 | 2024-04-17 1:34PM EDT | 2025-01-17 | 486.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221P01300000 | 2024-04-17 10:14AM EDT | 2025-02-21 | 497.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219P01300000 | 2024-04-16 9:44AM EDT | 2025-12-19 | 560.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116P01300000 | 2024-03-25 12:43PM EDT | 2026-01-16 | 530.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR260618P01300000 | 2024-03-26 1:27PM EDT | 2026-06-18 | 551.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.