MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:510.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00510000 | 2024-04-19 1:20PM EDT | 2024-04-19 | 702.01 | 675.65 | 692.05 | -425.74 | -37.75% | 1 | 47 | 760.25% |
| MSTR240621C00510000 | 2024-04-18 11:03AM EDT | 2024-06-21 | 771.24 | 688.00 | 703.55 | 0.00 | - | 1 | 505 | 137.95% |
| MSTR240719C00510000 | 2024-04-18 11:14AM EDT | 2024-07-19 | 782.32 | 698.50 | 715.35 | 0.00 | - | 2 | 10 | 133.95% |
| MSTR240816C00510000 | 2024-03-15 2:24PM EDT | 2024-08-16 | 1,248.00 | 986.00 | 1,005.75 | 0.00 | - | 1 | 1 | 391.32% |
| MSTR241115C00510000 | 2024-03-25 11:29AM EDT | 2024-11-15 | 1,344.00 | 742.00 | 756.60 | 0.00 | - | 1 | 1 | 122.80% |
| MSTR250117C00510000 | 2024-03-19 9:55AM EDT | 2025-01-17 | 867.41 | 772.00 | 791.95 | 0.00 | - | 61 | 133 | 127.34% |
| MSTR250221C00510000 | 2024-02-08 4:13PM EDT | 2025-02-21 | 200.20 | 974.00 | 992.00 | 0.00 | - | - | 2 | 234.97% |
| MSTR251219C00510000 | 2024-01-25 2:07PM EDT | 2025-12-19 | 167.70 | 356.60 | 370.70 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR260116C00510000 | 2024-03-11 11:28AM EDT | 2026-01-16 | 1,216.79 | 1,177.50 | 1,202.50 | 0.00 | - | 1 | 75 | 454.64% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00510000 | 2024-04-17 12:04PM EDT | 2024-04-19 | 0.48 | 0.00 | 0.02 | 0.00 | - | 1 | 78 | 462.50% |
| MSTR240621P00510000 | 2024-04-12 11:42AM EDT | 2024-06-21 | 5.35 | 7.50 | 10.75 | 0.00 | - | 15 | 67 | 126.02% |
| MSTR240719P00510000 | 2024-04-19 10:09AM EDT | 2024-07-19 | 15.27 | 14.40 | 20.10 | +4.25 | +38.57% | 2 | 13 | 121.62% |
| MSTR240816P00510000 | 2024-04-04 10:37AM EDT | 2024-08-16 | 19.70 | 23.05 | 27.65 | 0.00 | - | 2 | 16 | 117.93% |
| MSTR241115P00510000 | 2024-03-13 10:02AM EDT | 2024-11-15 | 38.25 | 34.00 | 43.00 | 0.00 | - | 2 | 9 | 100.82% |
| MSTR250117P00510000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 64.26 | 60.05 | 71.70 | 0.00 | - | 7 | 45 | 106.92% |
| MSTR250221P00510000 | 2024-03-04 10:41AM EDT | 2025-02-21 | 61.55 | 54.00 | 63.95 | 0.00 | - | 1 | 1 | 96.54% |
| MSTR251219P00510000 | 2024-04-04 10:16AM EDT | 2025-12-19 | 91.50 | 114.45 | 130.00 | 0.00 | - | 1 | 20 | 93.96% |
| MSTR260116P00510000 | 2024-04-11 2:05PM EDT | 2026-01-16 | 101.00 | 122.80 | 136.00 | 0.00 | - | 5 | 368 | 94.55% |
| MSTR260618P00510000 | 2024-04-11 3:41PM EDT | 2026-06-18 | 119.00 | 139.05 | 154.00 | 0.00 | - | 1 | 6 | 90.64% |
© 2024 Yahoo. All rights reserved.