MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1410.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01410000 | 2024-04-18 3:30PM EDT | 2024-04-19 | 1.88 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| MSTR240426C01410000 | 2024-04-18 2:14PM EDT | 2024-04-26 | 29.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSTR240503C01410000 | 2024-04-18 10:27AM EDT | 2024-05-03 | 84.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240510C01410000 | 2024-04-15 10:54AM EDT | 2024-05-10 | 186.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240517C01410000 | 2024-04-18 11:31AM EDT | 2024-05-17 | 125.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240621C01410000 | 2024-04-17 1:46PM EDT | 2024-06-21 | 172.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MSTR240719C01410000 | 2024-04-15 2:26PM EDT | 2024-07-19 | 300.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSTR240816C01410000 | 2024-04-04 9:47AM EDT | 2024-08-16 | 638.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR241018C01410000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 483.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR241115C01410000 | 2024-04-04 1:32PM EDT | 2024-11-15 | 712.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSTR250117C01410000 | 2024-04-17 12:30PM EDT | 2025-01-17 | 372.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 2025-02-21 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 196.71% |
| MSTR251219C01410000 | 2024-04-15 11:27AM EDT | 2025-12-19 | 692.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR260116C01410000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 902.25 | 810.00 | 830.00 | 0.00 | - | 2 | 6 | 157.48% |
| MSTR260618C01410000 | 2024-04-09 10:22AM EDT | 2026-06-18 | 763.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01410000 | 2024-04-18 3:13PM EDT | 2024-04-19 | 202.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240426P01410000 | 2024-04-18 1:20PM EDT | 2024-04-26 | 217.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240503P01410000 | 2024-04-12 3:19PM EDT | 2024-05-03 | 147.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240510P01410000 | 2024-04-15 1:29PM EDT | 2024-05-10 | 187.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240517P01410000 | 2024-04-17 10:36AM EDT | 2024-05-17 | 326.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240524P01410000 | 2024-04-15 3:00PM EDT | 2024-05-24 | 242.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621P01410000 | 2024-04-04 11:51AM EDT | 2024-06-21 | 234.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719P01410000 | 2024-04-10 2:40PM EDT | 2024-07-19 | 303.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240816P01410000 | 2024-04-16 11:21AM EDT | 2024-08-16 | 421.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018P01410000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 404.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117P01410000 | 2024-04-15 10:57AM EDT | 2025-01-17 | 486.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 2026-01-16 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 73.53% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 2026-06-18 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 70.11% |
© 2024 Yahoo. All rights reserved.