MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:1800.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01800000 | 2024-04-16 1:01PM EDT | 2024-04-19 | 0.56 | 0.45 | 0.56 | -0.84 | -60.00% | 157 | 374 | 139.26% |
| MSTR240426C01800000 | 2024-04-16 12:25PM EDT | 2024-04-26 | 7.40 | 6.10 | 8.00 | -10.45 | -58.54% | 64 | 291 | 126.16% |
| MSTR240503C01800000 | 2024-04-16 12:39PM EDT | 2024-05-03 | 18.35 | 15.30 | 23.00 | -15.65 | -46.03% | 10 | 46 | 124.64% |
| MSTR240510C01800000 | 2024-04-16 12:31PM EDT | 2024-05-10 | 31.32 | 29.00 | 35.90 | -23.56 | -42.93% | 8 | 13 | 123.25% |
| MSTR240517C01800000 | 2024-04-16 12:14PM EDT | 2024-05-17 | 45.01 | 44.25 | 50.55 | -30.71 | -40.56% | 8 | 78 | 123.60% |
| MSTR240524C01800000 | 2024-04-16 9:48AM EDT | 2024-05-24 | 65.00 | 57.00 | 65.75 | -20.00 | -23.53% | 1 | 3 | 123.15% |
| MSTR240531C01800000 | 2024-04-16 12:56PM EDT | 2024-05-31 | 71.00 | 70.00 | 77.00 | -55.81 | -44.01% | 10 | 2 | 121.79% |
| MSTR240621C01800000 | 2024-04-16 12:50PM EDT | 2024-06-21 | 107.81 | 106.45 | 115.45 | -39.65 | -26.89% | 7 | 106 | 120.83% |
| MSTR240719C01800000 | 2024-04-16 11:21AM EDT | 2024-07-19 | 158.20 | 149.10 | 161.00 | -31.77 | -16.72% | 2 | 99 | 119.81% |
| MSTR240816C01800000 | 2024-04-16 1:02PM EDT | 2024-08-16 | 196.37 | 192.10 | 199.15 | -75.23 | -29.25% | 45 | 54 | 119.57% |
| MSTR241018C01800000 | 2024-04-16 12:52PM EDT | 2024-10-18 | 262.08 | 260.05 | 272.30 | -105.92 | -28.78% | 3 | 18 | 117.01% |
| MSTR241115C01800000 | 2024-04-16 9:49AM EDT | 2024-11-15 | 300.00 | 284.05 | 301.05 | -30.00 | -9.09% | 1 | 16 | 115.94% |
| MSTR250117C01800000 | 2024-04-16 12:05PM EDT | 2025-01-17 | 317.65 | 325.75 | 344.00 | -184.44 | -36.73% | 1 | 135 | 111.62% |
| MSTR250221C01800000 | 2024-04-16 12:29PM EDT | 2025-02-21 | 342.00 | 343.00 | 362.35 | -186.00 | -35.23% | 3 | 33 | 109.04% |
| MSTR251219C01800000 | 2024-04-05 3:34PM EDT | 2025-12-19 | 662.00 | 486.00 | 503.95 | 0.00 | - | 1 | 11 | 100.49% |
| MSTR260116C01800000 | 2024-04-15 3:09PM EDT | 2026-01-16 | 553.02 | 496.00 | 513.80 | 0.00 | - | 4 | 17 | 99.87% |
| MSTR260618C01800000 | 2024-04-15 1:56PM EDT | 2026-06-18 | 623.75 | 540.00 | 556.00 | 0.00 | - | 2 | 11 | 96.10% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01800000 | 2024-04-16 11:52AM EDT | 2024-04-19 | 561.00 | 540.00 | 555.50 | +95.64 | +20.55% | 4 | 26 | 205.49% |
| MSTR240426P01800000 | 2024-04-12 11:52AM EDT | 2024-04-26 | 523.57 | 542.05 | 555.15 | +183.80 | +54.10% | 1 | 3 | 127.09% |
| MSTR240503P01800000 | 2024-04-03 9:52AM EDT | 2024-05-03 | 377.37 | 554.00 | 569.55 | 0.00 | - | 1 | 10 | 126.93% |
| MSTR240517P01800000 | 2024-04-16 10:11AM EDT | 2024-05-17 | 571.02 | 579.05 | 592.30 | +87.02 | +17.98% | 40 | 57 | 120.79% |
| MSTR240524P01800000 | 2024-04-15 10:51AM EDT | 2024-05-24 | 491.89 | 589.75 | 604.75 | 0.00 | - | 1 | 1 | 118.92% |
| MSTR240621P01800000 | 2024-04-09 1:25PM EDT | 2024-06-21 | 630.00 | 634.40 | 649.80 | +66.12 | +11.73% | 2 | 22 | 115.62% |
| MSTR240719P01800000 | 2024-04-15 2:31PM EDT | 2024-07-19 | 620.00 | 672.00 | 688.05 | 0.00 | - | 16 | 37 | 113.15% |
| MSTR240816P01800000 | 2024-04-08 11:01AM EDT | 2024-08-16 | 624.00 | 710.05 | 720.55 | 0.00 | - | 1 | 4 | 112.03% |
| MSTR241018P01800000 | 2024-04-15 10:32AM EDT | 2024-10-18 | 684.82 | 770.35 | 781.75 | 0.00 | - | 5 | 6 | 108.26% |
| MSTR241115P01800000 | 2024-04-05 2:23PM EDT | 2024-11-15 | 718.37 | 791.05 | 801.75 | 0.00 | - | 2 | 3 | 106.23% |
| MSTR250117P01800000 | 2024-04-05 1:17PM EDT | 2025-01-17 | 738.00 | 820.00 | 836.05 | 0.00 | - | 3 | 5 | 100.61% |
| MSTR250221P01800000 | 2024-04-02 10:50AM EDT | 2025-02-21 | 790.00 | 834.00 | 848.75 | 0.00 | - | 1 | 2 | 97.68% |
| MSTR260116P01800000 | 2024-04-04 9:41AM EDT | 2026-01-16 | 818.50 | 938.00 | 954.35 | 0.00 | - | 2 | 2 | 84.11% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 966.00 | 982.35 | 0.00 | - | 1 | 1 | 79.49% |
© 2024 Yahoo. All rights reserved.