MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:830.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00830000 | 2024-04-18 1:30PM EDT | 2024-04-19 | 402.31 | 354.35 | 368.00 | 0.00 | - | 1 | 63 | 0.00% |
| MSTR240517C00830000 | 2024-03-27 10:38AM EDT | 2024-05-17 | 1,140.05 | 389.80 | 400.35 | 0.00 | - | 1 | 1 | 106.86% |
| MSTR240621C00830000 | 2024-03-07 1:18PM EDT | 2024-06-21 | 553.74 | 660.00 | 678.45 | 0.00 | - | 1 | 6 | 285.87% |
| MSTR240719C00830000 | 2024-03-26 10:03AM EDT | 2024-07-19 | 1,117.29 | 456.10 | 470.05 | 0.00 | - | 1 | 57 | 112.20% |
| MSTR240816C00830000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 761.18 | 484.40 | 499.00 | 0.00 | - | 10 | 11 | 114.10% |
| MSTR241018C00830000 | 2024-02-27 11:54AM EDT | 2024-10-18 | 251.96 | 1,008.00 | 1,019.00 | 0.00 | - | 1 | 1 | 364.14% |
| MSTR241115C00830000 | 2024-03-04 12:55PM EDT | 2024-11-15 | 653.00 | 926.00 | 941.50 | 0.00 | - | 1 | 1 | 285.40% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,241.07 | 580.00 | 598.00 | 0.00 | - | 3 | 9 | 109.66% |
| MSTR251219C00830000 | 2024-03-11 11:02AM EDT | 2025-12-19 | 1,037.80 | 900.00 | 920.00 | 0.00 | - | 1 | 2 | 159.67% |
| MSTR260116C00830000 | 2024-03-11 11:02AM EDT | 2026-01-16 | 1,045.03 | 905.00 | 928.00 | 0.00 | - | 1 | 61 | 158.27% |
| MSTR260618C00830000 | 2024-03-05 11:01AM EDT | 2026-06-18 | 845.40 | 1,200.00 | 1,224.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00830000 | 2024-04-17 1:59PM EDT | 2024-04-19 | 0.10 | 0.02 | 0.10 | -0.73 | -87.95% | 12 | 181 | 244.53% |
| MSTR240426P00830000 | 2024-04-19 9:47AM EDT | 2024-04-26 | 3.33 | 2.51 | 5.00 | -0.15 | -4.31% | 10 | 17 | 147.63% |
| MSTR240503P00830000 | 2024-04-17 10:42AM EDT | 2024-05-03 | 14.16 | 6.90 | 12.75 | 0.00 | - | 1 | 7 | 132.79% |
| MSTR240510P00830000 | 2024-04-17 10:05AM EDT | 2024-05-10 | 17.95 | 13.30 | 20.45 | 0.00 | - | 1 | 2 | 126.58% |
| MSTR240517P00830000 | 2024-04-17 12:41PM EDT | 2024-05-17 | 32.71 | 23.45 | 29.60 | 0.00 | - | 1 | 4 | 126.70% |
| MSTR240524P00830000 | 2024-04-11 3:39PM EDT | 2024-05-24 | 16.50 | 28.55 | 39.00 | 0.00 | - | - | 25 | 123.52% |
| MSTR240621P00830000 | 2024-04-12 3:32PM EDT | 2024-06-21 | 39.75 | 58.45 | 68.80 | 0.00 | - | 9 | 35 | 119.00% |
| MSTR240719P00830000 | 2024-04-17 1:51PM EDT | 2024-07-19 | 89.80 | 85.00 | 94.60 | 0.00 | - | 2 | 47 | 116.52% |
| MSTR240816P00830000 | 2024-03-28 11:46AM EDT | 2024-08-16 | 87.38 | 108.80 | 120.65 | 0.00 | - | 10 | 35 | 115.73% |
| MSTR241018P00830000 | 2024-04-15 1:23PM EDT | 2024-10-18 | 122.60 | 150.00 | 162.85 | 0.00 | - | 2 | 40 | 111.74% |
| MSTR241115P00830000 | 2024-04-12 1:31PM EDT | 2024-11-15 | 138.50 | 166.00 | 178.35 | 0.00 | - | 2 | 2 | 110.33% |
| MSTR250117P00830000 | 2024-03-12 1:32PM EDT | 2025-01-17 | 181.85 | 144.00 | 156.50 | 0.00 | - | 4 | 3 | 89.16% |
| MSTR250221P00830000 | 2024-04-01 10:45AM EDT | 2025-02-21 | 181.69 | 200.75 | 217.25 | 0.00 | - | 1 | 3 | 103.27% |
| MSTR251219P00830000 | 2024-03-15 3:14PM EDT | 2025-12-19 | 245.79 | 232.15 | 246.00 | 0.00 | - | 1 | 1 | 80.59% |
| MSTR260116P00830000 | 2024-03-15 3:14PM EDT | 2026-01-16 | 251.02 | 242.40 | 254.00 | 0.00 | - | 1 | 3 | 80.92% |
© 2024 Yahoo. All rights reserved.