MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:320.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00320000 | 2024-03-18 2:27PM EDT | 2024-04-19 | 1,220.00 | 858.20 | 878.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR240621C00320000 | 2024-03-08 4:59PM EDT | 2024-06-21 | 1,106.90 | 1,113.60 | 1,131.40 | 0.00 | - | 1 | 50 | 691.87% |
| MSTR240719C00320000 | 2024-03-14 9:30AM EDT | 2024-07-19 | 1,374.55 | 1,156.00 | 1,175.35 | 0.00 | - | 1 | 3 | 721.24% |
| MSTR240816C00320000 | 2024-03-19 1:42PM EDT | 2024-08-16 | 1,090.00 | 888.50 | 907.25 | 0.00 | - | 1 | 2 | 144.71% |
| MSTR241115C00320000 | 2024-03-11 11:16AM EDT | 2024-11-15 | 1,286.00 | 1,111.40 | 1,126.65 | 0.00 | - | 1 | 1 | 377.26% |
| MSTR250117C00320000 | 2024-03-11 3:20PM EDT | 2025-01-17 | 1,273.11 | 1,260.00 | 1,280.00 | 0.00 | - | 1 | 195 | 0.00% |
| MSTR250221C00320000 | 2024-03-06 11:18AM EDT | 2025-02-21 | 872.00 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 361.40% |
| MSTR251219C00320000 | 2024-01-02 10:33AM EDT | 2025-12-19 | 468.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| MSTR260116C00320000 | 2024-02-29 12:37PM EDT | 2026-01-16 | 730.00 | 1,442.00 | 1,462.00 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00320000 | 2024-04-17 11:48AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 154 | 475.00% |
| MSTR240621P00320000 | 2024-04-17 9:30AM EDT | 2024-06-21 | 1.70 | 0.22 | 2.00 | 0.00 | - | 1 | 181 | 134.40% |
| MSTR240719P00320000 | 2024-03-05 3:12PM EDT | 2024-07-19 | 6.52 | 0.65 | 5.85 | 0.00 | - | 1 | 34 | 130.81% |
| MSTR240816P00320000 | 2024-03-22 9:32AM EDT | 2024-08-16 | 7.60 | 2.35 | 9.85 | 0.00 | - | 1 | 4 | 127.64% |
| MSTR241115P00320000 | 2024-02-29 10:59AM EDT | 2024-11-15 | 12.15 | 10.00 | 16.60 | 0.00 | - | 1 | 13 | 112.92% |
| MSTR250117P00320000 | 2024-03-12 9:34AM EDT | 2025-01-17 | 14.00 | 14.65 | 22.00 | 0.00 | - | 1 | 50 | 106.92% |
| MSTR250221P00320000 | 2024-02-28 11:32AM EDT | 2025-02-21 | 21.00 | 19.00 | 28.00 | 0.00 | - | - | 4 | 107.33% |
| MSTR251219P00320000 | 2024-04-17 11:17AM EDT | 2025-12-19 | 51.00 | 45.00 | 55.00 | 0.00 | - | 4 | 15 | 96.17% |
| MSTR260116P00320000 | 2024-04-16 3:16PM EDT | 2026-01-16 | 50.00 | 51.00 | 60.00 | 0.00 | - | 5 | 11 | 97.59% |
| MSTR260618P00320000 | 2024-04-04 10:39AM EDT | 2026-06-18 | 54.00 | 63.00 | 73.00 | 0.00 | - | 10 | 14 | 94.65% |
© 2024 Yahoo. All rights reserved.