MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1450.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01450000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.15 | -1.17 | -93.60% | 246 | 714 | 144.14% |
| MSTR240426C01450000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 13.24 | 11.10 | 16.45 | -11.26 | -45.96% | 290 | 92 | 121.26% |
| MSTR240503C01450000 | 2024-04-19 3:34PM EDT | 2024-05-03 | 44.30 | 35.45 | 40.00 | -10.35 | -18.94% | 9 | 40 | 125.55% |
| MSTR240510C01450000 | 2024-04-19 1:04PM EDT | 2024-05-10 | 69.50 | 56.00 | 62.80 | -36.50 | -34.43% | 2 | 6 | 126.37% |
| MSTR240517C01450000 | 2024-04-19 12:44PM EDT | 2024-05-17 | 83.54 | 75.00 | 82.75 | -14.86 | -15.10% | 3 | 57 | 126.53% |
| MSTR240524C01450000 | 2024-04-17 2:32PM EDT | 2024-05-24 | 120.00 | 89.50 | 102.00 | 0.00 | - | 2 | 2 | 125.87% |
| MSTR240621C01450000 | 2024-04-19 10:19AM EDT | 2024-06-21 | 153.00 | 143.00 | 158.20 | -15.00 | -8.93% | 2 | 278 | 123.21% |
| MSTR240719C01450000 | 2024-04-18 12:52PM EDT | 2024-07-19 | 228.00 | 184.00 | 201.35 | 0.00 | - | 2 | 119 | 120.74% |
| MSTR240816C01450000 | 2024-04-18 12:47PM EDT | 2024-08-16 | 277.00 | 224.25 | 237.70 | 0.00 | - | 1 | 87 | 119.99% |
| MSTR241018C01450000 | 2024-04-18 11:23AM EDT | 2024-10-18 | 362.02 | 290.00 | 308.15 | 0.00 | - | 2 | 3 | 117.81% |
| MSTR241115C01450000 | 2024-03-28 11:20AM EDT | 2024-11-15 | 735.00 | 316.00 | 333.05 | 0.00 | - | 1 | 15 | 116.99% |
| MSTR250117C01450000 | 2024-04-19 2:37PM EDT | 2025-01-17 | 377.70 | 358.00 | 372.55 | +7.70 | +2.08% | 2 | 463 | 113.00% |
| MSTR250221C01450000 | 2024-04-17 12:27PM EDT | 2025-02-21 | 389.42 | 375.00 | 400.00 | 0.00 | - | 2 | 90 | 111.79% |
| MSTR251219C01450000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 720.00 | 510.00 | 528.00 | 0.00 | - | 1 | 58 | 103.22% |
| MSTR260116C01450000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 525.00 | 518.00 | 538.00 | 0.00 | - | 1 | 386 | 102.59% |
| MSTR260618C01450000 | 2024-04-12 2:54PM EDT | 2026-06-18 | 772.00 | 562.00 | 582.00 | 0.00 | - | 3 | 37 | 99.59% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01450000 | 2024-04-19 3:49PM EDT | 2024-04-19 | 276.89 | 264.10 | 284.00 | +63.19 | +29.57% | 39 | 69 | 296.70% |
| MSTR240426P01450000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 294.66 | 281.00 | 295.50 | +45.53 | +18.28% | 34 | 92 | 117.51% |
| MSTR240503P01450000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 310.12 | 302.35 | 321.25 | +3.12 | +1.02% | 2 | 48 | 123.10% |
| MSTR240510P01450000 | 2024-04-15 3:19PM EDT | 2024-05-10 | 238.93 | 327.00 | 340.40 | 0.00 | - | 6 | 1 | 124.79% |
| MSTR240517P01450000 | 2024-04-19 12:24PM EDT | 2024-05-17 | 350.47 | 343.50 | 357.40 | +5.66 | +1.64% | 5 | 27 | 122.96% |
| MSTR240524P01450000 | 2024-04-16 10:24AM EDT | 2024-05-24 | 301.76 | 356.00 | 374.25 | 0.00 | - | 1 | 1 | 121.17% |
| MSTR240531P01450000 | 2024-04-17 10:10AM EDT | 2024-05-31 | 365.63 | 368.45 | 384.95 | 0.00 | - | 2 | 3 | 118.50% |
| MSTR240621P01450000 | 2024-04-19 2:41PM EDT | 2024-06-21 | 409.05 | 407.60 | 420.60 | +20.95 | +5.40% | 5 | 22 | 116.81% |
| MSTR240719P01450000 | 2024-04-10 2:12PM EDT | 2024-07-19 | 327.65 | 442.40 | 459.70 | 0.00 | - | 2 | 9 | 113.29% |
| MSTR240816P01450000 | 2024-04-16 10:24AM EDT | 2024-08-16 | 439.58 | 478.25 | 495.95 | 0.00 | - | 1 | 17 | 112.64% |
| MSTR241018P01450000 | 2024-04-17 1:51PM EDT | 2024-10-18 | 531.45 | 534.00 | 552.25 | 0.00 | - | 1 | 6 | 108.15% |
| MSTR241115P01450000 | 2024-03-15 11:36AM EDT | 2024-11-15 | 499.20 | 464.00 | 474.45 | 0.00 | - | - | 1 | 79.93% |
| MSTR250117P01450000 | 2024-04-18 12:35PM EDT | 2025-01-17 | 568.35 | 588.00 | 605.20 | 0.00 | - | 2 | 16 | 101.73% |
| MSTR250221P01450000 | 2024-04-09 10:13AM EDT | 2025-02-21 | 553.62 | 604.00 | 624.00 | 0.00 | - | 1 | 1 | 99.93% |
| MSTR251219P01450000 | 2024-03-13 3:59PM EDT | 2025-12-19 | 612.00 | 606.00 | 623.95 | 0.00 | - | 2 | 3 | 71.30% |
| MSTR260116P01450000 | 2024-03-15 1:08PM EDT | 2026-01-16 | 658.00 | 614.10 | 631.95 | 0.00 | - | 2 | 4 | 71.06% |
| MSTR260618P01450000 | 2024-04-17 12:04PM EDT | 2026-06-18 | 756.00 | 730.00 | 750.00 | 0.00 | - | 5 | 10 | 81.81% |
© 2024 Yahoo. All rights reserved.