MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00470000 | 2024-03-25 2:07PM EDT | 2024-04-19 | 1,377.08 | 775.30 | 795.30 | 0.00 | - | 1 | 39 | 411.62% |
| MSTR240621C00470000 | 2024-04-12 12:33PM EDT | 2024-06-21 | 1,026.20 | 784.05 | 804.00 | 0.00 | - | 1 | 57 | 141.46% |
| MSTR240719C00470000 | 2024-03-12 11:10AM EDT | 2024-07-19 | 1,084.58 | 1,059.10 | 1,075.90 | 0.00 | - | 1 | 2 | 445.19% |
| MSTR240816C00470000 | 2024-02-14 3:22PM EDT | 2024-08-16 | 340.18 | 1,322.50 | 1,341.55 | 0.00 | - | 46 | 23 | 0.00% |
| MSTR241018C00470000 | 2024-03-11 1:21PM EDT | 2024-10-18 | 1,190.00 | 1,118.50 | 1,137.90 | 0.00 | - | 1 | 1 | 383.88% |
| MSTR241115C00470000 | 2024-03-04 11:00AM EDT | 2024-11-15 | 838.30 | 1,171.35 | 1,190.00 | 0.00 | - | 1 | 1 | 431.55% |
| MSTR250117C00470000 | 2024-03-15 1:32PM EDT | 2025-01-17 | 1,255.00 | 1,056.00 | 1,075.90 | 0.00 | - | 1 | 44 | 259.50% |
| MSTR251219C00470000 | 2024-03-28 11:43AM EDT | 2025-12-19 | 1,332.18 | 904.00 | 924.00 | 0.00 | - | 1 | 20 | 106.47% |
| MSTR260116C00470000 | 2024-03-28 10:27AM EDT | 2026-01-16 | 1,500.00 | 910.05 | 935.00 | 0.00 | - | 3 | 2 | 107.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00470000 | 2024-04-11 10:05AM EDT | 2024-04-19 | 0.06 | 0.02 | 0.59 | 0.00 | - | 1 | 187 | 348.83% |
| MSTR240621P00470000 | 2024-04-01 2:34PM EDT | 2024-06-21 | 9.28 | 3.35 | 8.25 | 0.00 | - | 4 | 62 | 127.22% |
| MSTR240719P00470000 | 2024-03-27 2:33PM EDT | 2024-07-19 | 12.68 | 8.70 | 14.75 | 0.00 | - | 10 | 39 | 122.94% |
| MSTR240816P00470000 | 2024-04-12 1:43PM EDT | 2024-08-16 | 14.10 | 15.05 | 20.65 | 0.00 | - | 1 | 15 | 119.07% |
| MSTR241018P00470000 | 2024-03-11 11:34AM EDT | 2024-10-18 | 24.60 | 21.20 | 29.45 | 0.00 | - | 7 | 47 | 105.99% |
| MSTR241115P00470000 | 2024-04-09 1:06PM EDT | 2024-11-15 | 34.00 | 34.80 | 42.70 | 0.00 | - | 1 | 2 | 111.86% |
| MSTR250117P00470000 | 2024-04-01 3:10PM EDT | 2025-01-17 | 46.00 | 46.25 | 53.15 | 0.00 | - | 2 | 61 | 106.62% |
| MSTR250221P00470000 | 2024-03-22 9:50AM EDT | 2025-02-21 | 55.23 | 52.00 | 60.00 | 0.00 | - | 3 | 3 | 104.72% |
| MSTR251219P00470000 | 2024-01-31 1:40PM EDT | 2025-12-19 | 146.80 | 94.00 | 104.00 | 0.00 | - | 1 | 3 | 93.66% |
| MSTR260116P00470000 | 2024-02-15 12:50PM EDT | 2026-01-16 | 116.56 | 87.60 | 107.45 | 0.00 | - | 1 | 2 | 90.98% |
| MSTR260618P00470000 | 2024-03-28 1:13PM EDT | 2026-06-18 | 111.00 | 115.00 | 127.90 | 0.00 | - | 3 | 2 | 90.50% |
© 2024 Yahoo. All rights reserved.