MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1360.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01360000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 57 | 52 | 50.00% |
| MSTR240426C01360000 | 2024-04-18 2:31PM EDT | 2024-04-26 | 40.85 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 12.50% |
| MSTR240510C01360000 | 2024-04-02 9:30AM EDT | 2024-05-10 | 330.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MSTR240517C01360000 | 2024-04-18 10:37AM EDT | 2024-05-17 | 152.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| MSTR240621C01360000 | 2024-04-16 12:52PM EDT | 2024-06-21 | 215.23 | 0.00 | 0.00 | 0.00 | - | 121 | 161 | 6.25% |
| MSTR240719C01360000 | 2024-04-17 9:42AM EDT | 2024-07-19 | 262.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MSTR240816C01360000 | 2024-03-08 10:54AM EDT | 2024-08-16 | 432.00 | 452.30 | 471.85 | 0.00 | - | 1 | 1 | 191.38% |
| MSTR250117C01360000 | 2024-04-17 10:03AM EDT | 2025-01-17 | 415.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| MSTR250221C01360000 | 2024-03-26 1:59PM EDT | 2025-02-21 | 1,000.55 | 0.00 | 0.00 | 0.00 | - | 47 | 43 | 3.13% |
| MSTR251219C01360000 | 2024-01-12 11:03AM EDT | 2025-12-19 | 95.00 | 120.00 | 138.00 | 0.00 | - | - | 1 | 31.20% |
| MSTR260618C01360000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,037.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01360000 | 2024-04-18 1:31PM EDT | 2024-04-19 | 131.35 | 0.00 | 0.00 | 0.00 | - | 7 | 101 | 0.00% |
| MSTR240426P01360000 | 2024-04-18 10:50AM EDT | 2024-04-26 | 149.95 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| MSTR240503P01360000 | 2024-04-17 1:38PM EDT | 2024-05-03 | 237.39 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.00% |
| MSTR240510P01360000 | 2024-04-02 2:48PM EDT | 2024-05-10 | 167.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| MSTR240517P01360000 | 2024-04-18 12:00PM EDT | 2024-05-17 | 239.15 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| MSTR240524P01360000 | 2024-04-17 10:05AM EDT | 2024-05-24 | 281.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240621P01360000 | 2024-04-18 9:55AM EDT | 2024-06-21 | 339.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240719P01360000 | 2024-04-15 1:32PM EDT | 2024-07-19 | 300.59 | 0.00 | 0.00 | 0.00 | - | 27 | 17 | 0.00% |
| MSTR240816P01360000 | 2024-04-16 1:38PM EDT | 2024-08-16 | 393.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018P01360000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 374.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR241115P01360000 | 2024-03-14 10:12AM EDT | 2024-11-15 | 424.68 | 406.00 | 416.30 | 0.00 | - | 1 | 1 | 86.28% |
| MSTR251219P01360000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 574.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.