MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:1370.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01370000 | 2024-04-19 12:55PM EDT | 2024-04-19 | 0.49 | 0.01 | 0.96 | -3.01 | -86.00% | 123 | 141 | 109.47% |
| MSTR240426C01370000 | 2024-04-19 11:58AM EDT | 2024-04-26 | 33.98 | 29.65 | 33.30 | -7.02 | -17.12% | 4 | 17 | 115.73% |
| MSTR240621C01370000 | 2024-04-16 9:54AM EDT | 2024-06-21 | 217.94 | 179.45 | 190.75 | 0.00 | - | 2 | 2 | 119.54% |
| MSTR240719C01370000 | 2024-04-02 12:42PM EDT | 2024-07-19 | 499.82 | 222.55 | 237.20 | 0.00 | - | 1 | 7 | 118.13% |
| MSTR240816C01370000 | 2024-03-08 11:36AM EDT | 2024-08-16 | 460.00 | 450.15 | 468.00 | 0.00 | - | 1 | 2 | 189.40% |
| MSTR241018C01370000 | 2024-03-08 3:09PM EDT | 2024-10-18 | 501.00 | 520.10 | 539.75 | 0.00 | - | 4 | 0 | 176.55% |
| MSTR241115C01370000 | 2024-04-09 11:16AM EDT | 2024-11-15 | 514.00 | 356.00 | 369.65 | 0.00 | - | 4 | 3 | 114.87% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 2025-01-17 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 166.44% |
| MSTR260116C01370000 | 2024-03-28 11:36AM EDT | 2026-01-16 | 992.40 | 558.00 | 576.00 | 0.00 | - | 1 | 2 | 101.29% |
| MSTR260618C01370000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,034.37 | 604.00 | 622.00 | 0.00 | - | - | 2 | 98.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01370000 | 2024-04-19 1:21PM EDT | 2024-04-19 | 155.54 | 161.00 | 172.95 | +7.51 | +5.07% | 9 | 55 | 223.69% |
| MSTR240426P01370000 | 2024-04-19 12:38PM EDT | 2024-04-26 | 222.40 | 192.15 | 207.00 | +62.01 | +38.66% | 2 | 36 | 136.98% |
| MSTR240503P01370000 | 2024-04-19 12:53PM EDT | 2024-05-03 | 235.06 | 227.55 | 237.80 | +17.21 | +7.90% | 3 | 22 | 136.36% |
| MSTR240517P01370000 | 2024-04-17 11:16AM EDT | 2024-05-17 | 300.45 | 266.90 | 277.60 | 0.00 | - | 6 | 9 | 127.77% |
| MSTR240524P01370000 | 2024-04-15 3:38PM EDT | 2024-05-24 | 216.67 | 282.55 | 295.35 | 0.00 | - | 2 | 5 | 125.75% |
| MSTR240621P01370000 | 2024-04-01 9:33AM EDT | 2024-06-21 | 255.03 | 337.90 | 346.70 | 0.00 | - | 1 | 13 | 120.64% |
| MSTR240719P01370000 | 2024-04-09 10:34AM EDT | 2024-07-19 | 323.25 | 376.25 | 385.60 | 0.00 | - | 1 | 6 | 116.52% |
| MSTR240816P01370000 | 2024-04-16 10:14AM EDT | 2024-08-16 | 381.00 | 411.85 | 424.15 | 0.00 | - | 2 | 6 | 115.46% |
| MSTR241018P01370000 | 2024-03-27 10:09AM EDT | 2024-10-18 | 364.40 | 468.00 | 482.85 | 0.00 | - | 1 | 1 | 110.56% |
| MSTR251219P01370000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 579.75 | 632.00 | 647.05 | 0.00 | - | - | 2 | 88.53% |
| MSTR260116P01370000 | 2024-03-28 11:33AM EDT | 2026-01-16 | 568.00 | 638.00 | 654.25 | 0.00 | - | 1 | 0 | 87.72% |
© 2024 Yahoo. All rights reserved.