MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01220000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 154 | 72 | 3.13% |
| MSTR240426C01220000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 91.66 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 1.56% |
| MSTR240503C01220000 | 2024-04-18 3:30PM EDT | 2024-05-03 | 128.73 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.78% |
| MSTR240510C01220000 | 2024-04-18 10:09AM EDT | 2024-05-10 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| MSTR240517C01220000 | 2024-04-17 2:43PM EDT | 2024-05-17 | 175.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| MSTR240621C01220000 | 2024-04-18 10:46AM EDT | 2024-06-21 | 284.46 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.39% |
| MSTR240719C01220000 | 2024-04-17 1:54PM EDT | 2024-07-19 | 279.77 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
| MSTR240816C01220000 | 2024-03-07 10:31AM EDT | 2024-08-16 | 429.00 | 509.05 | 526.00 | 0.00 | - | 1 | 2 | 198.72% |
| MSTR241115C01220000 | 2024-03-05 10:33AM EDT | 2024-11-15 | 484.00 | 833.90 | 849.75 | 0.00 | - | - | 1 | 271.64% |
| MSTR250117C01220000 | 2024-04-18 3:26PM EDT | 2025-01-17 | 458.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.20% |
| MSTR251219C01220000 | 2024-04-18 10:06AM EDT | 2025-12-19 | 606.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.20% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 1,049.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| MSTR260618C01220000 | 2024-03-05 2:26PM EDT | 2026-06-18 | 630.00 | 962.00 | 982.00 | 0.00 | - | 2 | 4 | 176.24% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01220000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 37.00 | 0.00 | 0.00 | 0.00 | - | 222 | 110 | 0.00% |
| MSTR240426P01220000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 94.00 | 0.00 | 0.00 | 0.00 | - | 69 | 27 | 0.00% |
| MSTR240510P01220000 | 2024-04-16 11:46AM EDT | 2024-05-10 | 135.00 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| MSTR240517P01220000 | 2024-04-18 2:32PM EDT | 2024-05-17 | 171.16 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 0.00% |
| MSTR240621P01220000 | 2024-04-18 1:23PM EDT | 2024-06-21 | 235.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR240719P01220000 | 2024-04-18 12:00PM EDT | 2024-07-19 | 264.45 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| MSTR240816P01220000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 314.64 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| MSTR241018P01220000 | 2024-04-18 12:07PM EDT | 2024-10-18 | 358.37 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MSTR250117P01220000 | 2024-04-16 11:15AM EDT | 2025-01-17 | 408.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR250221P01220000 | 2024-03-11 10:16AM EDT | 2025-02-21 | 401.55 | 380.00 | 397.45 | 0.00 | - | 2 | 6 | 88.28% |
© 2024 Yahoo. All rights reserved.