MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1500.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01500000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1,119 | 605 | 25.00% |
| MSTR240426C01500000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 58.00 | 0.00 | 0.00 | 0.00 | - | 160 | 103 | 12.50% |
| MSTR240503C01500000 | 2024-04-15 3:52PM EDT | 2024-05-03 | 91.00 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 12.50% |
| MSTR240510C01500000 | 2024-04-15 3:09PM EDT | 2024-05-10 | 108.60 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 6.25% |
| MSTR240517C01500000 | 2024-04-15 3:43PM EDT | 2024-05-17 | 142.45 | 0.00 | 0.00 | 0.00 | - | 34 | 170 | 6.25% |
| MSTR240524C01500000 | 2024-04-15 10:05AM EDT | 2024-05-24 | 220.57 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| MSTR240531C01500000 | 2024-04-15 2:16PM EDT | 2024-05-31 | 175.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| MSTR240621C01500000 | 2024-04-15 3:59PM EDT | 2024-06-21 | 212.89 | 0.00 | 0.00 | 0.00 | - | 106 | 361 | 6.25% |
| MSTR240719C01500000 | 2024-04-15 2:51PM EDT | 2024-07-19 | 270.04 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 3.13% |
| MSTR240816C01500000 | 2024-04-15 3:49PM EDT | 2024-08-16 | 322.08 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 3.13% |
| MSTR241018C01500000 | 2024-04-15 3:03PM EDT | 2024-10-18 | 381.22 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| MSTR241115C01500000 | 2024-04-15 1:46PM EDT | 2024-11-15 | 430.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| MSTR250117C01500000 | 2024-04-15 2:30PM EDT | 2025-01-17 | 458.00 | 0.00 | 0.00 | 0.00 | - | 12 | 190 | 3.13% |
| MSTR250221C01500000 | 2024-04-15 9:30AM EDT | 2025-02-21 | 575.65 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| MSTR251219C01500000 | 2024-04-15 3:57PM EDT | 2025-12-19 | 608.00 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 1.56% |
| MSTR260116C01500000 | 2024-04-12 12:45PM EDT | 2026-01-16 | 733.30 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 1.56% |
| MSTR260618C01500000 | 2024-04-15 1:56PM EDT | 2026-06-18 | 684.25 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01500000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 180.98 | 0.00 | 0.00 | 0.00 | - | 108 | 396 | 0.00% |
| MSTR240426P01500000 | 2024-04-15 3:54PM EDT | 2024-04-26 | 214.33 | 0.00 | 0.00 | 0.00 | - | 33 | 135 | 0.00% |
| MSTR240503P01500000 | 2024-04-15 1:46PM EDT | 2024-05-03 | 224.44 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MSTR240510P01500000 | 2024-04-12 12:29PM EDT | 2024-05-10 | 207.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR240517P01500000 | 2024-04-15 3:45PM EDT | 2024-05-17 | 281.26 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 0.00% |
| MSTR240524P01500000 | 2024-04-15 10:51AM EDT | 2024-05-24 | 270.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240621P01500000 | 2024-04-15 3:45PM EDT | 2024-06-21 | 355.26 | 0.00 | 0.00 | 0.00 | - | 9 | 112 | 0.00% |
| MSTR240719P01500000 | 2024-04-15 1:49PM EDT | 2024-07-19 | 399.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR240816P01500000 | 2024-04-11 10:07AM EDT | 2024-08-16 | 385.15 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MSTR241018P01500000 | 2024-04-15 10:34AM EDT | 2024-10-18 | 475.50 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| MSTR241115P01500000 | 2024-04-05 2:23PM EDT | 2024-11-15 | 509.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117P01500000 | 2024-04-12 2:35PM EDT | 2025-01-17 | 550.54 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| MSTR250221P01500000 | 2024-04-09 3:12PM EDT | 2025-02-21 | 581.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| MSTR251219P01500000 | 2024-04-12 1:07PM EDT | 2025-12-19 | 651.96 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR260116P01500000 | 2024-04-15 10:08AM EDT | 2026-01-16 | 660.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| MSTR260618P01500000 | 2024-04-15 11:14AM EDT | 2026-06-18 | 694.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.