MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01300000 | 2024-04-19 3:56PM EDT | 2024-04-19 | 0.04 | 0.01 | 0.02 | -8.03 | -99.50% | 2,136 | 694 | 64.84% |
| MSTR240426C01300000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 36.00 | 32.00 | 38.40 | -20.00 | -35.71% | 239 | 240 | 114.49% |
| MSTR240503C01300000 | 2024-04-19 3:51PM EDT | 2024-05-03 | 71.22 | 68.05 | 75.95 | -19.85 | -21.80% | 22 | 100 | 125.37% |
| MSTR240510C01300000 | 2024-04-18 3:48PM EDT | 2024-05-10 | 105.00 | 91.00 | 100.00 | -15.96 | -13.19% | 3 | 12 | 124.49% |
| MSTR240517C01300000 | 2024-04-19 12:42PM EDT | 2024-05-17 | 124.50 | 110.40 | 122.95 | -15.05 | -10.78% | 5 | 32 | 124.64% |
| MSTR240524C01300000 | 2024-04-19 1:33PM EDT | 2024-05-24 | 151.03 | 126.00 | 144.00 | -81.97 | -35.18% | 1 | 4 | 124.38% |
| MSTR240621C01300000 | 2024-04-19 1:18PM EDT | 2024-06-21 | 215.00 | 184.00 | 199.00 | -29.00 | -11.89% | 13 | 61 | 122.11% |
| MSTR240719C01300000 | 2024-04-19 3:49PM EDT | 2024-07-19 | 232.00 | 226.00 | 242.80 | -26.35 | -10.20% | 2 | 123 | 120.17% |
| MSTR240816C01300000 | 2024-04-18 2:25PM EDT | 2024-08-16 | 299.37 | 266.00 | 283.05 | 0.00 | - | 1 | 44 | 120.37% |
| MSTR241018C01300000 | 2024-04-17 10:37AM EDT | 2024-10-18 | 342.03 | 332.00 | 348.65 | 0.00 | - | 3 | 26 | 117.93% |
| MSTR241115C01300000 | 2024-04-18 10:46AM EDT | 2024-11-15 | 437.80 | 356.00 | 373.90 | 0.00 | - | 10 | 21 | 117.09% |
| MSTR250117C01300000 | 2024-04-19 3:04PM EDT | 2025-01-17 | 414.37 | 398.00 | 417.25 | +4.85 | +1.18% | 8 | 166 | 113.98% |
| MSTR250221C01300000 | 2024-04-19 11:33AM EDT | 2025-02-21 | 452.23 | 418.00 | 438.00 | -38.98 | -7.94% | 1 | 14 | 112.46% |
| MSTR251219C01300000 | 2024-04-17 3:53PM EDT | 2025-12-19 | 568.43 | 544.00 | 564.00 | 0.00 | - | 1 | 16 | 103.73% |
| MSTR260116C01300000 | 2024-04-17 3:27PM EDT | 2026-01-16 | 587.52 | 552.00 | 572.00 | +9.02 | +1.56% | 1 | 51 | 102.97% |
| MSTR260618C01300000 | 2024-04-19 11:24AM EDT | 2026-06-18 | 622.83 | 596.00 | 616.00 | -29.17 | -4.47% | 1 | 20 | 100.30% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01300000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 124.90 | 120.00 | 132.00 | +27.90 | +28.76% | 171 | 665 | 78.71% |
| MSTR240426P01300000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 160.72 | 154.05 | 165.70 | +18.12 | +12.71% | 79 | 107 | 112.49% |
| MSTR240503P01300000 | 2024-04-19 3:53PM EDT | 2024-05-03 | 200.66 | 189.00 | 202.00 | +20.46 | +11.35% | 9 | 48 | 122.76% |
| MSTR240510P01300000 | 2024-04-19 9:33AM EDT | 2024-05-10 | 185.42 | 210.00 | 225.70 | -9.58 | -4.91% | 4 | 24 | 121.36% |
| MSTR240517P01300000 | 2024-04-19 3:35PM EDT | 2024-05-17 | 232.85 | 229.30 | 244.40 | +11.79 | +5.33% | 6 | 58 | 120.29% |
| MSTR240524P01300000 | 2024-04-18 1:54PM EDT | 2024-05-24 | 237.55 | 246.10 | 261.85 | 0.00 | - | 2 | 4 | 119.67% |
| MSTR240621P01300000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 309.72 | 298.05 | 314.20 | +15.57 | +5.29% | 3 | 76 | 116.37% |
| MSTR240719P01300000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 338.30 | 338.00 | 350.00 | 0.00 | - | 6 | 32 | 113.21% |
| MSTR240816P01300000 | 2024-04-19 11:32AM EDT | 2024-08-16 | 370.05 | 372.00 | 389.85 | +19.92 | +5.69% | 10 | 23 | 113.01% |
| MSTR241018P01300000 | 2024-04-16 12:52PM EDT | 2024-10-18 | 413.98 | 428.00 | 445.40 | 0.00 | - | 14 | 15 | 108.71% |
| MSTR241115P01300000 | 2024-04-09 12:21PM EDT | 2024-11-15 | 405.00 | 448.45 | 466.15 | 0.00 | - | 1 | 6 | 107.24% |
| MSTR250117P01300000 | 2024-04-17 1:34PM EDT | 2025-01-17 | 486.34 | 482.00 | 499.05 | 0.00 | - | 1 | 58 | 102.70% |
| MSTR250221P01300000 | 2024-04-17 10:14AM EDT | 2025-02-21 | 497.80 | 498.00 | 518.00 | 0.00 | - | 1 | 152 | 101.01% |
| MSTR251219P01300000 | 2024-04-16 9:44AM EDT | 2025-12-19 | 560.00 | 588.00 | 608.00 | 0.00 | - | 1 | 1 | 88.14% |
| MSTR260116P01300000 | 2024-03-25 12:43PM EDT | 2026-01-16 | 530.61 | 594.00 | 614.00 | 0.00 | - | 2 | 92 | 87.27% |
| MSTR260618P01300000 | 2024-03-26 1:27PM EDT | 2026-06-18 | 551.00 | 622.00 | 642.00 | 0.00 | - | 1 | 3 | 83.00% |
© 2024 Yahoo. All rights reserved.