MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:1740.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01740000 | 2024-04-16 11:39AM EDT | 2024-04-19 | 0.82 | 0.58 | 1.12 | -1.68 | -67.20% | 2 | 218 | 139.99% |
| MSTR240426C01740000 | 2024-04-15 2:21PM EDT | 2024-04-26 | 20.78 | 7.65 | 11.00 | 0.00 | - | 5 | 12 | 127.30% |
| MSTR240503C01740000 | 2024-04-15 3:58PM EDT | 2024-05-03 | 23.00 | 21.80 | 26.70 | -18.35 | -44.38% | 2 | 3 | 127.33% |
| MSTR240510C01740000 | 2024-04-15 1:46PM EDT | 2024-05-10 | 68.10 | 36.05 | 42.20 | 0.00 | - | 2 | 2 | 125.79% |
| MSTR240517C01740000 | 2024-04-15 12:39PM EDT | 2024-05-17 | 102.00 | 52.00 | 58.40 | 0.00 | - | 1 | 27 | 125.93% |
| MSTR240621C01740000 | 2024-04-15 10:30AM EDT | 2024-06-21 | 205.55 | 115.00 | 127.15 | 0.00 | - | 1 | 15 | 122.62% |
| MSTR240719C01740000 | 2024-04-16 9:33AM EDT | 2024-07-19 | 196.00 | 162.00 | 173.10 | -58.00 | -22.83% | 1 | 9 | 122.11% |
| MSTR240816C01740000 | 2024-04-04 12:42PM EDT | 2024-08-16 | 514.15 | 202.30 | 216.90 | 0.00 | - | 1 | 2 | 122.09% |
| MSTR241115C01740000 | 2024-04-16 11:55AM EDT | 2024-11-15 | 297.26 | 298.20 | 312.00 | -197.76 | -39.95% | 7 | 0 | 117.68% |
| MSTR250117C01740000 | 2024-04-16 11:50AM EDT | 2025-01-17 | 340.00 | 341.35 | 355.40 | -147.00 | -30.18% | 1 | 7 | 113.49% |
| MSTR250221C01740000 | 2024-04-15 1:15PM EDT | 2025-02-21 | 468.00 | 360.00 | 377.35 | 0.00 | - | 6 | 15 | 111.42% |
| MSTR251219C01740000 | 2024-03-28 1:03PM EDT | 2025-12-19 | 883.76 | 502.00 | 516.10 | 0.00 | - | 1 | 1 | 102.34% |
| MSTR260618C01740000 | 2024-04-16 9:46AM EDT | 2026-06-18 | 562.00 | 554.00 | 575.65 | -422.98 | -42.94% | 2 | 0 | 98.35% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01740000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 454.65 | 477.75 | 493.05 | +48.01 | +11.81% | 2 | 37 | 0.00% |
| MSTR240426P01740000 | 2024-04-11 11:26AM EDT | 2024-04-26 | 298.00 | 484.65 | 498.95 | 0.00 | - | 1 | 4 | 115.17% |
| MSTR240503P01740000 | 2024-03-28 12:22PM EDT | 2024-05-03 | 304.45 | 501.80 | 513.75 | 0.00 | - | 2 | 0 | 110.88% |
| MSTR240517P01740000 | 2024-04-05 3:14PM EDT | 2024-05-17 | 424.37 | 527.70 | 540.45 | 0.00 | - | 4 | 5 | 112.94% |
| MSTR240621P01740000 | 2024-04-12 3:43PM EDT | 2024-06-21 | 475.70 | 588.90 | 601.45 | 0.00 | - | 1 | 16 | 112.92% |
| MSTR240719P01740000 | 2024-04-03 2:21PM EDT | 2024-07-19 | 496.75 | 626.50 | 641.10 | 0.00 | - | 4 | 7 | 111.16% |
| MSTR240816P01740000 | 2024-04-04 9:31AM EDT | 2024-08-16 | 531.10 | 665.10 | 676.75 | 0.00 | - | 2 | 4 | 110.96% |
| MSTR241018P01740000 | 2024-04-16 10:26AM EDT | 2024-10-18 | 717.40 | 722.80 | 738.15 | -71.20 | -9.03% | 4 | 1 | 107.15% |
| MSTR241115P01740000 | 2024-04-02 12:02PM EDT | 2024-11-15 | 699.32 | 744.55 | 756.30 | 0.00 | - | 1 | 2 | 105.14% |
| MSTR250117P01740000 | 2024-03-13 10:12AM EDT | 2025-01-17 | 710.10 | 694.80 | 712.40 | 0.00 | - | - | 5 | 81.59% |
| MSTR250221P01740000 | 2024-03-25 12:47PM EDT | 2025-02-21 | 704.30 | 790.00 | 803.15 | 0.00 | - | 1 | 1 | 97.13% |
| MSTR260116P01740000 | 2024-04-04 10:44AM EDT | 2026-01-16 | 779.70 | 890.00 | 909.25 | 0.00 | - | 3 | 5 | 83.66% |
© 2024 Yahoo. All rights reserved.