MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00690000 | 2024-04-15 2:52PM EDT | 2024-04-19 | 661.46 | 510.00 | 529.95 | 0.00 | - | 3 | 23 | 521.09% |
| MSTR240517C00690000 | 2024-04-03 11:06AM EDT | 2024-05-17 | 981.00 | 526.00 | 538.20 | 0.00 | - | 1 | 1 | 143.85% |
| MSTR240621C00690000 | 2024-04-05 9:41AM EDT | 2024-06-21 | 950.00 | 546.00 | 563.50 | 0.00 | - | 1 | 19 | 128.05% |
| MSTR240719C00690000 | 2024-03-04 11:30AM EDT | 2024-07-19 | 668.00 | 952.85 | 971.65 | 0.00 | - | 52 | 28 | 435.52% |
| MSTR240816C00690000 | 2024-04-05 2:29PM EDT | 2024-08-16 | 886.94 | 587.50 | 603.65 | 0.00 | - | 1 | 5 | 124.40% |
| MSTR241018C00690000 | 2024-03-18 11:10AM EDT | 2024-10-18 | 1,038.00 | 604.00 | 619.95 | 0.00 | - | 1 | 0 | 109.78% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 2024-11-15 | 1,248.17 | 638.00 | 654.95 | 0.00 | - | 5 | 5 | 119.24% |
| MSTR250117C00690000 | 2024-04-10 9:30AM EDT | 2025-01-17 | 829.27 | 662.00 | 682.00 | 0.00 | - | 1 | 127 | 115.41% |
| MSTR250221C00690000 | 2024-03-11 12:12PM EDT | 2025-02-21 | 1,060.78 | 995.00 | 1,020.00 | 0.00 | - | 1 | 1 | 264.75% |
| MSTR251219C00690000 | 2024-03-19 9:35AM EDT | 2025-12-19 | 890.00 | 762.00 | 782.00 | 0.00 | - | 1 | 314 | 105.76% |
| MSTR260116C00690000 | 2024-03-19 1:27PM EDT | 2026-01-16 | 996.00 | 770.00 | 790.00 | 0.00 | - | 2 | 5 | 105.70% |
| MSTR260618C00690000 | 2024-04-01 9:35AM EDT | 2026-06-18 | 1,180.00 | 802.50 | 827.50 | 0.00 | - | 2 | 2 | 104.12% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00690000 | 2024-04-17 1:26PM EDT | 2024-04-19 | 0.04 | 0.01 | 3.80 | 0.00 | - | 28 | 475 | 524.90% |
| MSTR240426P00690000 | 2024-04-17 12:26PM EDT | 2024-04-26 | 2.11 | 0.65 | 2.11 | -0.98 | -31.72% | 2 | 8 | 176.90% |
| MSTR240503P00690000 | 2024-04-02 3:59PM EDT | 2024-05-03 | 4.75 | 1.50 | 5.20 | 0.00 | - | - | 1 | 148.63% |
| MSTR240517P00690000 | 2024-04-17 3:06PM EDT | 2024-05-17 | 10.00 | 8.00 | 12.45 | 0.00 | - | 3 | 53 | 133.57% |
| MSTR240621P00690000 | 2024-04-12 9:53AM EDT | 2024-06-21 | 18.00 | 27.45 | 31.35 | 0.00 | - | 1 | 26 | 119.31% |
| MSTR240719P00690000 | 2024-04-16 12:40PM EDT | 2024-07-19 | 44.84 | 42.05 | 47.60 | 0.00 | - | 1 | 25 | 114.60% |
| MSTR240816P00690000 | 2024-04-12 1:10PM EDT | 2024-08-16 | 46.30 | 60.00 | 66.05 | 0.00 | - | 1 | 15 | 114.20% |
| MSTR241018P00690000 | 2024-04-12 11:58AM EDT | 2024-10-18 | 70.00 | 91.35 | 98.40 | 0.00 | - | 10 | 25 | 110.37% |
| MSTR241115P00690000 | 2024-03-27 11:27AM EDT | 2024-11-15 | 82.60 | 103.95 | 112.35 | 0.00 | - | 2 | 66 | 109.41% |
| MSTR250117P00690000 | 2024-03-13 2:26PM EDT | 2025-01-17 | 98.97 | 100.35 | 110.00 | 0.00 | - | 4 | 5 | 94.72% |
| MSTR250221P00690000 | 2024-03-27 12:29PM EDT | 2025-02-21 | 104.14 | 131.00 | 144.15 | 0.00 | - | 1 | 4 | 102.25% |
| MSTR251219P00690000 | 2024-03-04 12:34PM EDT | 2025-12-19 | 200.80 | 159.05 | 173.00 | 0.00 | - | 34 | 39 | 80.80% |
| MSTR260116P00690000 | 2024-03-04 1:11PM EDT | 2026-01-16 | 207.15 | 165.45 | 181.00 | 0.00 | - | 1 | 1 | 80.99% |
© 2024 Yahoo. All rights reserved.