MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00710000 | 2024-04-18 12:58PM EDT | 2024-04-19 | 533.27 | 490.30 | 510.00 | +48.42 | +9.99% | 2 | 20 | 504.44% |
| MSTR240426C00710000 | 2024-04-08 1:21PM EDT | 2024-04-26 | 820.75 | 495.40 | 511.30 | 0.00 | - | - | 1 | 210.74% |
| MSTR240621C00710000 | 2024-04-17 11:17AM EDT | 2024-06-21 | 500.00 | 530.00 | 547.25 | 0.00 | - | 1 | 21 | 127.33% |
| MSTR240719C00710000 | 2024-03-01 11:25AM EDT | 2024-07-19 | 417.52 | 1,038.70 | 1,053.50 | 0.00 | - | 1 | 14 | 537.68% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 2024-08-16 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 390.17% |
| MSTR241018C00710000 | 2024-03-18 11:43AM EDT | 2024-10-18 | 1,032.00 | 592.00 | 607.70 | 0.00 | - | - | 1 | 109.95% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 2024-11-15 | 1,235.97 | 626.00 | 643.30 | 0.00 | - | 5 | 6 | 118.94% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 2025-01-17 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 223.47% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 2025-02-21 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 353.85% |
| MSTR251219C00710000 | 2024-02-13 2:09PM EDT | 2025-12-19 | 287.13 | 1,186.00 | 1,206.00 | 0.00 | - | 3 | 4 | 383.45% |
| MSTR260116C00710000 | 2024-03-25 9:57AM EDT | 2026-01-16 | 1,226.00 | 762.00 | 782.00 | 0.00 | - | 1 | 8 | 105.58% |
| MSTR260618C00710000 | 2024-04-16 9:48AM EDT | 2026-06-18 | 845.00 | 796.00 | 816.00 | 0.00 | - | 1 | 2 | 103.54% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00710000 | 2024-04-17 2:47PM EDT | 2024-04-19 | 0.23 | 0.02 | 0.20 | 0.00 | - | 3 | 93 | 356.25% |
| MSTR240426P00710000 | 2024-04-02 10:33AM EDT | 2024-04-26 | 3.00 | 0.72 | 3.20 | 0.00 | - | 1 | 5 | 177.93% |
| MSTR240503P00710000 | 2024-04-16 12:06PM EDT | 2024-05-03 | 3.29 | 1.80 | 6.00 | 0.00 | - | 1 | 4 | 145.87% |
| MSTR240510P00710000 | 2024-04-16 1:43PM EDT | 2024-05-10 | 6.75 | 5.10 | 8.50 | 0.00 | - | 5 | 6 | 134.19% |
| MSTR240517P00710000 | 2024-04-08 11:54AM EDT | 2024-05-17 | 8.70 | 8.75 | 11.80 | 0.00 | - | 1 | 2 | 127.98% |
| MSTR240621P00710000 | 2024-04-18 12:55PM EDT | 2024-06-21 | 32.00 | 30.60 | 35.15 | -9.00 | -21.95% | 2 | 52 | 118.70% |
| MSTR240719P00710000 | 2024-03-28 12:42PM EDT | 2024-07-19 | 40.67 | 47.00 | 54.85 | 0.00 | - | 1 | 38 | 115.47% |
| MSTR240816P00710000 | 2024-04-03 2:47PM EDT | 2024-08-16 | 53.00 | 66.00 | 72.65 | 0.00 | - | 1 | 38 | 114.31% |
| MSTR241018P00710000 | 2024-03-06 4:23PM EDT | 2024-10-18 | 106.85 | 87.45 | 97.45 | 0.00 | - | 2 | 1 | 105.13% |
| MSTR241115P00710000 | 2024-03-12 11:48AM EDT | 2024-11-15 | 101.00 | 84.10 | 91.00 | 0.00 | - | 6 | 16 | 95.48% |
| MSTR250117P00710000 | 2024-04-10 9:42AM EDT | 2025-01-17 | 122.00 | 130.10 | 143.10 | 0.00 | - | 1 | 4 | 104.44% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 2025-02-21 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 91.99% |
| MSTR260116P00710000 | 2024-03-14 12:19PM EDT | 2026-01-16 | 182.00 | 178.00 | 194.00 | 0.00 | - | 3 | 184 | 81.67% |
© 2024 Yahoo. All rights reserved.