MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:610.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00610000 | 2024-04-18 11:46AM EDT | 2024-04-19 | 650.00 | 588.75 | 605.60 | -247.20 | -27.55% | 1 | 18 | 439.94% |
| MSTR240621C00610000 | 2024-04-10 1:04PM EDT | 2024-06-21 | 871.82 | 616.00 | 632.55 | 0.00 | - | 1 | 55 | 125.69% |
| MSTR240719C00610000 | 2024-04-16 10:37AM EDT | 2024-07-19 | 681.52 | 624.45 | 641.15 | 0.00 | - | 1 | 37 | 116.03% |
| MSTR240816C00610000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 693.34 | 646.00 | 662.15 | 0.00 | - | 2 | 2 | 121.86% |
| MSTR241018C00610000 | 2024-03-26 9:34AM EDT | 2024-10-18 | 1,345.00 | 676.00 | 690.75 | 0.00 | - | 1 | 1 | 118.16% |
| MSTR241115C00610000 | 2024-04-03 9:40AM EDT | 2024-11-15 | 1,057.85 | 688.00 | 703.60 | 0.00 | - | 1 | 3 | 117.24% |
| MSTR250117C00610000 | 2024-04-15 11:21AM EDT | 2025-01-17 | 897.00 | 710.00 | 726.25 | 0.00 | - | 1 | 48 | 113.88% |
| MSTR250221C00610000 | 2024-03-13 1:28PM EDT | 2025-02-21 | 1,244.38 | 968.00 | 988.00 | 0.00 | - | 2 | 2 | 233.52% |
| MSTR251219C00610000 | 2024-02-29 11:11AM EDT | 2025-12-19 | 591.69 | 1,266.00 | 1,286.00 | 0.00 | - | 3 | 154 | 0.00% |
| MSTR260116C00610000 | 2024-03-14 3:47PM EDT | 2026-01-16 | 1,191.55 | 1,042.65 | 1,067.50 | 0.00 | - | 1 | 8 | 198.79% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00610000 | 2024-04-17 3:47PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.19 | -0.07 | -70.00% | 1 | 291 | 316.41% |
| MSTR240426P00610000 | 2024-04-17 10:19AM EDT | 2024-04-26 | 0.52 | 0.43 | 2.39 | 0.00 | - | 10 | 40 | 201.42% |
| MSTR240503P00610000 | 2024-04-16 11:02AM EDT | 2024-05-03 | 1.31 | 0.14 | 4.10 | 0.00 | - | 2 | 13 | 160.33% |
| MSTR240524P00610000 | 2024-04-18 12:01PM EDT | 2024-05-24 | 6.30 | 3.60 | 9.60 | +2.30 | +57.50% | 3 | 3 | 128.41% |
| MSTR240621P00610000 | 2024-04-18 12:56PM EDT | 2024-06-21 | 17.50 | 16.55 | 19.60 | +1.50 | +9.38% | 2 | 79 | 121.74% |
| MSTR240719P00610000 | 2024-03-14 3:45PM EDT | 2024-07-19 | 33.95 | 17.60 | 24.10 | 0.00 | - | 5 | 26 | 105.71% |
| MSTR240816P00610000 | 2024-03-15 9:30AM EDT | 2024-08-16 | 49.45 | 29.10 | 32.95 | 0.00 | - | 9 | 13 | 103.91% |
| MSTR241018P00610000 | 2024-04-11 3:32PM EDT | 2024-10-18 | 49.20 | 65.00 | 71.20 | 0.00 | - | 1 | 19 | 110.91% |
| MSTR241115P00610000 | 2024-04-10 10:38AM EDT | 2024-11-15 | 64.80 | 75.40 | 82.45 | 0.00 | - | 1 | 8 | 109.76% |
| MSTR250117P00610000 | 2024-04-16 10:03AM EDT | 2025-01-17 | 87.72 | 93.00 | 101.85 | 0.00 | - | 1 | 12 | 105.68% |
| MSTR250221P00610000 | 2024-03-06 4:46PM EDT | 2025-02-21 | 100.48 | 87.50 | 106.00 | 0.00 | - | 8 | 8 | 99.22% |
| MSTR251219P00610000 | 2024-02-29 2:11PM EDT | 2025-12-19 | 167.58 | 135.00 | 150.00 | 0.00 | - | 2 | 24 | 85.48% |
| MSTR260116P00610000 | 2024-03-07 3:34PM EDT | 2026-01-16 | 149.56 | 140.00 | 160.00 | 0.00 | - | 1 | 5 | 85.92% |
© 2024 Yahoo. All rights reserved.