MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00650000 | 2024-04-18 3:47PM EDT | 2024-04-19 | 572.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240426C00650000 | 2024-03-13 10:48AM EDT | 2024-04-26 | 1,084.86 | 841.90 | 855.95 | 0.00 | - | 2 | 2 | 1,091.35% |
| MSTR240517C00650000 | 2024-04-18 11:05AM EDT | 2024-05-17 | 623.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621C00650000 | 2024-03-26 9:30AM EDT | 2024-06-21 | 1,267.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719C00650000 | 2024-03-05 4:52PM EDT | 2024-07-19 | 514.00 | 994.00 | 1,012.35 | 0.00 | - | 3 | 24 | 472.13% |
| MSTR240816C00650000 | 2024-03-08 4:38PM EDT | 2024-08-16 | 827.00 | 838.50 | 856.00 | 0.00 | - | 1 | 2 | 280.55% |
| MSTR241018C00650000 | 2024-04-18 10:13AM EDT | 2024-10-18 | 689.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115C00650000 | 2024-04-05 12:26PM EDT | 2024-11-15 | 1,052.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00650000 | 2024-04-09 11:43AM EDT | 2025-01-17 | 860.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250221C00650000 | 2024-04-05 1:04PM EDT | 2025-02-21 | 1,048.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219C00650000 | 2024-03-28 11:41AM EDT | 2025-12-19 | 1,234.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR260116C00650000 | 2024-03-12 1:53PM EDT | 2026-01-16 | 1,080.49 | 1,086.40 | 1,111.40 | 0.00 | - | 2 | 50 | 232.08% |
| MSTR260618C00650000 | 2024-03-11 3:54PM EDT | 2026-06-18 | 1,092.00 | 1,134.00 | 1,154.00 | 0.00 | - | 1 | 16 | 243.41% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00650000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MSTR240426P00650000 | 2024-04-18 10:25AM EDT | 2024-04-26 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240503P00650000 | 2024-04-17 9:38AM EDT | 2024-05-03 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240510P00650000 | 2024-04-18 10:27AM EDT | 2024-05-10 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR240517P00650000 | 2024-04-18 11:44AM EDT | 2024-05-17 | 6.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSTR240524P00650000 | 2024-04-18 10:12AM EDT | 2024-05-24 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR240621P00650000 | 2024-04-18 12:09PM EDT | 2024-06-21 | 22.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSTR240719P00650000 | 2024-04-16 2:54PM EDT | 2024-07-19 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR240816P00650000 | 2024-03-26 2:23PM EDT | 2024-08-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR241018P00650000 | 2024-04-11 12:25PM EDT | 2024-10-18 | 58.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSTR241115P00650000 | 2024-04-12 3:52PM EDT | 2024-11-15 | 74.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR250117P00650000 | 2024-04-18 3:31PM EDT | 2025-01-17 | 110.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSTR250221P00650000 | 2024-04-16 2:08PM EDT | 2025-02-21 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR251219P00650000 | 2024-04-16 12:05PM EDT | 2025-12-19 | 177.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSTR260116P00650000 | 2024-04-01 10:39AM EDT | 2026-01-16 | 172.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR260618P00650000 | 2024-04-16 10:44AM EDT | 2026-06-18 | 202.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.