MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:850.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00850000 | 2024-04-18 1:01PM EDT | 2024-04-19 | 391.19 | 350.10 | 365.75 | 0.00 | - | 2 | 275 | 346.48% |
| MSTR240426C00850000 | 2024-04-19 12:15PM EDT | 2024-04-26 | 348.63 | 355.00 | 366.65 | -51.37 | -12.84% | 27 | 28 | 145.54% |
| MSTR240517C00850000 | 2024-03-27 9:40AM EDT | 2024-05-17 | 1,115.00 | 379.55 | 393.05 | 0.00 | - | 1 | 0 | 125.61% |
| MSTR240621C00850000 | 2024-04-19 12:34PM EDT | 2024-06-21 | 404.43 | 424.40 | 438.60 | -163.14 | -28.74% | 1 | 153 | 122.77% |
| MSTR240719C00850000 | 2024-04-19 12:08PM EDT | 2024-07-19 | 460.40 | 454.20 | 467.60 | -5.78 | -1.24% | 1 | 73 | 120.74% |
| MSTR240816C00850000 | 2024-04-03 3:12PM EDT | 2024-08-16 | 895.00 | 482.85 | 494.35 | 0.00 | - | 2 | 4 | 120.31% |
| MSTR241115C00850000 | 2024-03-04 11:31AM EDT | 2024-11-15 | 649.99 | 912.90 | 929.80 | 0.00 | - | 1 | 2 | 282.26% |
| MSTR250117C00850000 | 2024-04-16 12:38PM EDT | 2025-01-17 | 606.25 | 584.45 | 597.40 | 0.00 | - | 3 | 160 | 114.58% |
| MSTR250221C00850000 | 2024-04-17 10:40AM EDT | 2025-02-21 | 580.16 | 596.00 | 617.05 | 0.00 | - | 1 | 3 | 112.96% |
| MSTR251219C00850000 | 2024-04-18 3:31PM EDT | 2025-12-19 | 722.78 | 700.00 | 720.00 | 0.00 | - | 50 | 164 | 105.19% |
| MSTR260116C00850000 | 2024-03-22 3:51PM EDT | 2026-01-16 | 1,040.00 | 704.00 | 727.50 | 0.00 | - | 1 | 93 | 104.26% |
| MSTR260618C00850000 | 2024-03-19 10:22AM EDT | 2026-06-18 | 794.00 | 746.00 | 766.00 | 0.00 | - | 2 | 3 | 102.68% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00850000 | 2024-04-19 1:16PM EDT | 2024-04-19 | 0.05 | 0.02 | 0.10 | -0.22 | -81.48% | 35 | 1,008 | 228.52% |
| MSTR240426P00850000 | 2024-04-19 1:21PM EDT | 2024-04-26 | 4.74 | 4.35 | 6.25 | +0.14 | +3.04% | 69 | 56 | 148.77% |
| MSTR240503P00850000 | 2024-04-19 12:47PM EDT | 2024-05-03 | 13.60 | 7.10 | 14.95 | +1.60 | +13.33% | 3 | 14 | 128.92% |
| MSTR240510P00850000 | 2024-04-18 12:01PM EDT | 2024-05-10 | 17.51 | 18.90 | 24.95 | 0.00 | - | 2 | 20 | 129.57% |
| MSTR240517P00850000 | 2024-04-19 12:43PM EDT | 2024-05-17 | 31.80 | 24.75 | 30.85 | +3.20 | +11.19% | 8 | 627 | 122.01% |
| MSTR240524P00850000 | 2024-04-16 9:51AM EDT | 2024-05-24 | 29.05 | 35.75 | 39.55 | 0.00 | - | 5 | 2 | 122.06% |
| MSTR240621P00850000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 63.22 | 66.75 | 71.50 | 0.00 | - | 1 | 32 | 117.87% |
| MSTR240719P00850000 | 2024-04-17 1:57PM EDT | 2024-07-19 | 95.00 | 91.10 | 99.10 | 0.00 | - | 2 | 44 | 114.77% |
| MSTR240816P00850000 | 2024-04-16 3:45PM EDT | 2024-08-16 | 113.60 | 116.70 | 123.85 | 0.00 | - | 2 | 48 | 113.90% |
| MSTR241115P00850000 | 2024-04-10 11:17AM EDT | 2024-11-15 | 150.65 | 173.40 | 182.50 | 0.00 | - | 2 | 6 | 108.44% |
| MSTR250117P00850000 | 2024-04-16 2:12PM EDT | 2025-01-17 | 193.00 | 199.50 | 212.25 | 0.00 | - | 1 | 12 | 104.67% |
| MSTR250221P00850000 | 2024-04-08 3:35PM EDT | 2025-02-21 | 188.25 | 208.75 | 224.70 | 0.00 | - | 3 | 6 | 102.06% |
| MSTR251219P00850000 | 2024-03-08 10:36AM EDT | 2025-12-19 | 267.00 | 250.00 | 270.00 | 0.00 | - | 10 | 9 | 82.64% |
| MSTR260116P00850000 | 2024-02-27 12:07PM EDT | 2026-01-16 | 316.93 | 250.00 | 270.00 | 0.00 | - | 1 | 1 | 80.81% |
© 2024 Yahoo. All rights reserved.