MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:1320.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01320000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 11.00 | 6.65 | 11.80 | 0.00 | - | 106 | 110 | 126.79% |
| MSTR240426C01320000 | 2024-04-17 12:30PM EDT | 2024-04-26 | 45.50 | 41.30 | 49.95 | 0.00 | - | 35 | 44 | 119.87% |
| MSTR240503C01320000 | 2024-04-17 12:36PM EDT | 2024-05-03 | 75.00 | 73.00 | 81.95 | 0.00 | - | 10 | 5 | 123.50% |
| MSTR240517C01320000 | 2024-04-16 12:06PM EDT | 2024-05-17 | 140.20 | 116.05 | 127.95 | 0.00 | - | 2 | 2 | 123.17% |
| MSTR240621C01320000 | 2024-04-16 10:24AM EDT | 2024-06-21 | 242.40 | 188.00 | 202.00 | 0.00 | - | 2 | 30 | 119.91% |
| MSTR240719C01320000 | 2024-04-15 3:16PM EDT | 2024-07-19 | 327.00 | 228.25 | 242.70 | 0.00 | - | 1 | 10 | 117.10% |
| MSTR240816C01320000 | 2024-03-04 3:15PM EDT | 2024-08-16 | 411.97 | 597.50 | 613.70 | 0.00 | - | 3 | 3 | 250.08% |
| MSTR241018C01320000 | 2024-04-15 3:16PM EDT | 2024-10-18 | 440.40 | 334.00 | 352.75 | 0.00 | - | 1 | 11 | 115.82% |
| MSTR241115C01320000 | 2024-03-20 10:01AM EDT | 2024-11-15 | 558.00 | 360.00 | 374.15 | 0.00 | - | 1 | 4 | 114.73% |
| MSTR250117C01320000 | 2024-04-16 2:14PM EDT | 2025-01-17 | 461.75 | 400.20 | 420.20 | 0.00 | - | 1 | 9 | 111.81% |
| MSTR250221C01320000 | 2024-04-16 12:09PM EDT | 2025-02-21 | 444.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| MSTR260618C01320000 | 2024-04-02 9:46AM EDT | 2026-06-18 | 841.00 | 591.50 | 631.50 | 0.00 | - | 1 | 4 | 98.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01320000 | 2024-04-17 10:31AM EDT | 2024-04-19 | 152.18 | 135.00 | 149.00 | 0.00 | - | 46 | 90 | 170.10% |
| MSTR240426P01320000 | 2024-04-17 1:43PM EDT | 2024-04-26 | 179.52 | 168.00 | 182.60 | 0.00 | - | 7 | 85 | 130.98% |
| MSTR240503P01320000 | 2024-04-17 3:46PM EDT | 2024-05-03 | 204.25 | 202.10 | 218.00 | 0.00 | - | 3 | 2 | 134.39% |
| MSTR240510P01320000 | 2024-04-16 11:50AM EDT | 2024-05-10 | 196.30 | 222.75 | 240.00 | 0.00 | - | 2 | 4 | 130.12% |
| MSTR240517P01320000 | 2024-04-17 10:07AM EDT | 2024-05-17 | 245.27 | 239.80 | 255.85 | 0.00 | - | 1 | 10 | 126.01% |
| MSTR240524P01320000 | 2024-04-17 10:05AM EDT | 2024-05-24 | 253.54 | 258.60 | 273.35 | 0.00 | - | 1 | 2 | 125.42% |
| MSTR240621P01320000 | 2024-04-17 11:14AM EDT | 2024-06-21 | 327.05 | 310.00 | 323.85 | 0.00 | - | 1 | 12 | 119.90% |
| MSTR240719P01320000 | 2024-04-04 11:24AM EDT | 2024-07-19 | 239.12 | 349.05 | 363.65 | 0.00 | - | 20 | 23 | 116.66% |
| MSTR240816P01320000 | 2024-04-04 1:08PM EDT | 2024-08-16 | 277.57 | 384.35 | 398.85 | 0.00 | - | 10 | 11 | 115.25% |
| MSTR241018P01320000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 355.20 | 438.00 | 453.55 | 0.00 | - | 1 | 3 | 109.85% |
| MSTR241115P01320000 | 2024-04-03 12:42PM EDT | 2024-11-15 | 373.65 | 458.00 | 473.85 | 0.00 | - | 7 | 6 | 108.10% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 2025-02-21 | 420.00 | 506.00 | 521.65 | 0.00 | - | 1 | 1 | 100.87% |
| MSTR260116P01320000 | 2024-03-15 3:04PM EDT | 2026-01-16 | 544.00 | 526.05 | 544.00 | 0.00 | - | - | 3 | 73.87% |
| MSTR260618P01320000 | 2024-03-26 10:37AM EDT | 2026-06-18 | 570.40 | 621.00 | 661.00 | 0.00 | - | 5 | 5 | 83.12% |
© 2024 Yahoo. All rights reserved.