MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00440000 | 2024-04-16 3:48PM EDT | 2024-04-19 | 824.48 | 760.00 | 779.75 | 0.00 | - | 8 | 40 | 885.55% |
| MSTR240621C00440000 | 2024-04-16 10:20AM EDT | 2024-06-21 | 852.32 | 768.10 | 786.85 | 0.00 | - | 3 | 47 | 147.56% |
| MSTR240719C00440000 | 2024-03-26 1:03PM EDT | 2024-07-19 | 1,418.20 | 776.00 | 793.15 | 0.00 | - | 3 | 21 | 139.68% |
| MSTR240816C00440000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 1,468.97 | 782.00 | 800.75 | 0.00 | - | 1 | 0 | 133.56% |
| MSTR241018C00440000 | 2024-03-25 11:29AM EDT | 2024-10-18 | 1,394.00 | 800.00 | 814.00 | 0.00 | - | 1 | 3 | 125.60% |
| MSTR250117C00440000 | 2024-04-11 1:34PM EDT | 2025-01-17 | 1,134.17 | 821.25 | 840.00 | 0.00 | - | 2 | 103 | 120.86% |
| MSTR250221C00440000 | 2024-03-13 10:11AM EDT | 2025-02-21 | 1,292.00 | 1,098.00 | 1,120.00 | 0.00 | - | 1 | 1 | 319.72% |
| MSTR251219C00440000 | 2024-03-12 12:38PM EDT | 2025-12-19 | 1,134.00 | 1,195.30 | 1,220.30 | 0.00 | - | 1 | 56 | 538.67% |
| MSTR260116C00440000 | 2024-03-11 10:47AM EDT | 2026-01-16 | 1,225.20 | 1,103.00 | 1,127.00 | 0.00 | - | 1 | 2 | 227.50% |
| MSTR260618C00440000 | 2024-02-22 4:05PM EDT | 2026-06-18 | 436.95 | 1,222.50 | 1,247.20 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00440000 | 2024-04-18 1:35PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 13 | 141 | 581.25% |
| MSTR240621P00440000 | 2024-04-17 9:51AM EDT | 2024-06-21 | 4.50 | 3.70 | 7.80 | 0.00 | - | 1 | 29 | 134.36% |
| MSTR240719P00440000 | 2024-04-17 2:20PM EDT | 2024-07-19 | 10.05 | 8.40 | 12.60 | 0.00 | - | 1 | 41 | 126.23% |
| MSTR240816P00440000 | 2024-02-26 11:07AM EDT | 2024-08-16 | 25.44 | 12.15 | 18.10 | 0.00 | - | 4 | 10 | 119.95% |
| MSTR241018P00440000 | 2024-03-11 11:55AM EDT | 2024-10-18 | 21.00 | 17.15 | 25.30 | 0.00 | - | 1 | 2 | 105.64% |
| MSTR241115P00440000 | 2024-03-06 3:59PM EDT | 2024-11-15 | 30.50 | 26.30 | 36.30 | 0.00 | - | 4 | 17 | 109.55% |
| MSTR250117P00440000 | 2024-04-04 9:39AM EDT | 2025-01-17 | 36.00 | 41.00 | 48.90 | 0.00 | - | 1 | 74 | 107.64% |
| MSTR250221P00440000 | 2024-03-01 11:47AM EDT | 2025-02-21 | 46.60 | 41.00 | 49.00 | 0.00 | - | 1 | 5 | 101.40% |
| MSTR251219P00440000 | 2024-03-18 10:18AM EDT | 2025-12-19 | 85.00 | 86.00 | 95.00 | 0.00 | - | 1 | 7 | 94.09% |
| MSTR260116P00440000 | 2024-02-14 3:21PM EDT | 2026-01-16 | 98.05 | 77.50 | 97.50 | 0.00 | - | 2 | 10 | 90.67% |
© 2024 Yahoo. All rights reserved.