MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1190.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01190000 | 2024-04-15 1:37PM EDT | 2024-04-19 | 205.35 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| MSTR240426C01190000 | 2024-04-15 11:34AM EDT | 2024-04-26 | 255.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR240621C01190000 | 2024-04-15 3:10PM EDT | 2024-06-21 | 327.66 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR240719C01190000 | 2024-03-05 1:08PM EDT | 2024-07-19 | 319.69 | 622.00 | 638.25 | 0.00 | - | 2 | 1 | 228.05% |
| MSTR240816C01190000 | 2024-03-06 11:52AM EDT | 2024-08-16 | 393.90 | 521.95 | 540.00 | 0.00 | - | 1 | 3 | 161.19% |
| MSTR241018C01190000 | 2024-03-08 11:26AM EDT | 2024-10-18 | 566.25 | 586.00 | 604.55 | 0.00 | - | 1 | 0 | 151.55% |
| MSTR241115C01190000 | 2024-04-09 11:01AM EDT | 2024-11-15 | 573.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117C01190000 | 2024-03-06 12:44PM EDT | 2025-01-17 | 498.25 | 649.00 | 667.90 | 0.00 | - | 2 | 4 | 141.31% |
| MSTR251219C01190000 | 2024-03-06 10:37AM EDT | 2025-12-19 | 602.00 | 932.00 | 952.00 | 0.00 | - | 18 | 18 | 155.81% |
| MSTR260116C01190000 | 2024-03-04 10:43AM EDT | 2026-01-16 | 660.00 | 922.00 | 942.00 | 0.00 | - | 1 | 1 | 149.89% |
| MSTR260618C01190000 | 2024-03-05 4:20PM EDT | 2026-06-18 | 620.00 | 972.00 | 992.00 | 0.00 | - | - | 1 | 146.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01190000 | 2024-04-15 3:23PM EDT | 2024-04-19 | 20.09 | 0.00 | 0.00 | 0.00 | - | 91 | 138 | 25.00% |
| MSTR240426P01190000 | 2024-04-15 3:51PM EDT | 2024-04-26 | 45.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MSTR240503P01190000 | 2024-04-12 10:08AM EDT | 2024-05-03 | 48.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MSTR240517P01190000 | 2024-04-15 3:47PM EDT | 2024-05-17 | 108.40 | 0.00 | 0.00 | 0.00 | - | 26 | 46 | 6.25% |
| MSTR240524P01190000 | 2024-04-11 1:46PM EDT | 2024-05-24 | 94.82 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| MSTR240621P01190000 | 2024-04-03 3:17PM EDT | 2024-06-21 | 153.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| MSTR240719P01190000 | 2024-03-18 10:07AM EDT | 2024-07-19 | 236.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR240816P01190000 | 2024-03-27 2:14PM EDT | 2024-08-16 | 206.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MSTR241018P01190000 | 2024-04-04 12:17PM EDT | 2024-10-18 | 271.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSTR241115P01190000 | 2024-03-26 9:49AM EDT | 2024-11-15 | 284.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MSTR250117P01190000 | 2024-04-11 12:12PM EDT | 2025-01-17 | 332.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| MSTR260116P01190000 | 2024-03-12 1:03PM EDT | 2026-01-16 | 488.62 | 426.00 | 443.85 | 0.00 | - | - | 1 | 79.15% |
| MSTR260618P01190000 | 2024-04-02 10:45AM EDT | 2026-06-18 | 483.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.