MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00610000 | 2024-04-18 11:46AM EDT | 2024-04-19 | 650.00 | 556.00 | 574.00 | 0.00 | - | 1 | 17 | 545.12% |
| MSTR240621C00610000 | 2024-04-10 1:04PM EDT | 2024-06-21 | 871.82 | 580.00 | 596.50 | 0.00 | - | 1 | 55 | 128.58% |
| MSTR240719C00610000 | 2024-04-16 10:37AM EDT | 2024-07-19 | 681.52 | 594.00 | 612.35 | 0.00 | - | 1 | 37 | 124.58% |
| MSTR240816C00610000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 693.34 | 610.00 | 627.95 | 0.00 | - | 2 | 2 | 123.10% |
| MSTR241018C00610000 | 2024-03-26 9:34AM EDT | 2024-10-18 | 1,345.00 | 642.00 | 659.40 | 0.00 | - | 1 | 1 | 120.13% |
| MSTR241115C00610000 | 2024-04-03 9:40AM EDT | 2024-11-15 | 1,057.85 | 654.00 | 672.45 | 0.00 | - | 1 | 3 | 118.97% |
| MSTR250117C00610000 | 2024-04-15 11:21AM EDT | 2025-01-17 | 897.00 | 678.00 | 694.05 | 0.00 | - | 1 | 48 | 115.47% |
| MSTR250221C00610000 | 2024-03-13 1:28PM EDT | 2025-02-21 | 1,244.38 | 968.00 | 988.00 | 0.00 | - | 2 | 2 | 257.07% |
| MSTR251219C00610000 | 2024-02-29 11:11AM EDT | 2025-12-19 | 591.69 | 1,266.00 | 1,286.00 | 0.00 | - | 3 | 154 | 0.00% |
| MSTR260116C00610000 | 2024-03-14 3:47PM EDT | 2026-01-16 | 1,191.55 | 1,042.65 | 1,067.50 | 0.00 | - | 1 | 8 | 221.59% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00610000 | 2024-04-19 3:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.53 | -0.02 | -66.67% | 1 | 291 | 473.05% |
| MSTR240426P00610000 | 2024-04-17 10:19AM EDT | 2024-04-26 | 0.52 | 0.01 | 2.65 | 0.00 | - | 10 | 40 | 203.47% |
| MSTR240503P00610000 | 2024-04-16 11:02AM EDT | 2024-05-03 | 1.31 | 0.63 | 4.55 | 0.00 | - | 2 | 13 | 164.28% |
| MSTR240524P00610000 | 2024-04-18 12:01PM EDT | 2024-05-24 | 6.30 | 3.60 | 11.85 | 0.00 | - | 3 | 6 | 129.61% |
| MSTR240621P00610000 | 2024-04-18 12:56PM EDT | 2024-06-21 | 17.50 | 15.60 | 22.65 | 0.00 | - | 2 | 81 | 120.53% |
| MSTR240719P00610000 | 2024-03-14 3:45PM EDT | 2024-07-19 | 33.95 | 17.60 | 24.10 | 0.00 | - | 5 | 26 | 102.92% |
| MSTR240816P00610000 | 2024-03-15 9:30AM EDT | 2024-08-16 | 49.45 | 29.10 | 32.95 | 0.00 | - | 9 | 13 | 101.26% |
| MSTR241018P00610000 | 2024-04-19 11:41AM EDT | 2024-10-18 | 67.92 | 68.05 | 76.40 | +18.72 | +38.05% | 10 | 19 | 111.15% |
| MSTR241115P00610000 | 2024-04-10 10:38AM EDT | 2024-11-15 | 64.80 | 79.00 | 87.95 | 0.00 | - | 1 | 8 | 110.10% |
| MSTR250117P00610000 | 2024-04-16 10:03AM EDT | 2025-01-17 | 87.72 | 96.00 | 106.00 | 0.00 | - | 1 | 12 | 105.35% |
| MSTR250221P00610000 | 2024-03-06 4:46PM EDT | 2025-02-21 | 100.48 | 87.50 | 106.00 | 0.00 | - | 8 | 8 | 97.23% |
| MSTR251219P00610000 | 2024-02-29 2:11PM EDT | 2025-12-19 | 167.58 | 135.00 | 150.00 | 0.00 | - | 2 | 24 | 83.99% |
| MSTR260116P00610000 | 2024-03-07 3:34PM EDT | 2026-01-16 | 149.56 | 140.00 | 160.00 | 0.00 | - | 1 | 5 | 84.46% |
© 2024 Yahoo. All rights reserved.