MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00880000 | 2024-04-16 10:19AM EDT | 2024-04-19 | 362.00 | 300.00 | 319.60 | -47.46 | -11.59% | 2 | 94 | 212.74% |
| MSTR240621C00880000 | 2024-04-05 11:38AM EDT | 2024-06-21 | 800.00 | 394.10 | 408.85 | 0.00 | - | 1 | 436 | 124.65% |
| MSTR240719C00880000 | 2024-03-13 11:46AM EDT | 2024-07-19 | 943.00 | 674.00 | 692.45 | 0.00 | - | 7 | 45 | 268.09% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 2024-08-16 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 238.86% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 2024-10-18 | 832.20 | 500.00 | 516.80 | 0.00 | - | 1 | 2 | 117.47% |
| MSTR241115C00880000 | 2024-04-12 1:44PM EDT | 2024-11-15 | 765.30 | 520.00 | 535.65 | 0.00 | - | 1 | 4 | 116.72% |
| MSTR250117C00880000 | 2024-04-15 11:07AM EDT | 2025-01-17 | 735.00 | 552.00 | 569.50 | 0.00 | - | 1 | 68 | 113.41% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 2025-02-21 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 297.61% |
| MSTR251219C00880000 | 2024-03-15 12:28PM EDT | 2025-12-19 | 1,088.00 | 910.00 | 930.00 | 0.00 | - | 1 | 23 | 172.84% |
| MSTR260116C00880000 | 2024-03-27 10:17AM EDT | 2026-01-16 | 1,343.75 | 680.00 | 700.00 | 0.00 | - | 1 | 41 | 103.89% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 2026-06-18 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00880000 | 2024-04-17 1:50PM EDT | 2024-04-19 | 0.80 | 0.49 | 1.34 | -0.17 | -17.53% | 70 | 353 | 192.24% |
| MSTR240426P00880000 | 2024-04-17 11:14AM EDT | 2024-04-26 | 8.55 | 6.55 | 11.85 | +2.58 | +43.22% | 13 | 15 | 141.36% |
| MSTR240503P00880000 | 2024-04-15 2:41PM EDT | 2024-05-03 | 7.14 | 16.80 | 22.10 | 0.00 | - | 1 | 10 | 131.24% |
| MSTR240510P00880000 | 2024-04-17 2:45PM EDT | 2024-05-10 | 26.25 | 26.40 | 31.40 | +10.25 | +64.06% | 48 | 2 | 125.17% |
| MSTR240517P00880000 | 2024-04-17 10:23AM EDT | 2024-05-17 | 35.65 | 37.45 | 41.35 | +4.70 | +15.19% | 2 | 33 | 123.25% |
| MSTR240524P00880000 | 2024-04-11 11:07AM EDT | 2024-05-24 | 23.57 | 44.30 | 53.00 | 0.00 | - | - | 15 | 121.07% |
| MSTR240621P00880000 | 2024-04-17 1:38PM EDT | 2024-06-21 | 83.00 | 80.55 | 85.20 | +12.30 | +17.40% | 1 | 29 | 117.14% |
| MSTR240719P00880000 | 2024-04-17 1:01PM EDT | 2024-07-19 | 116.10 | 106.95 | 118.20 | +16.80 | +16.92% | 4 | 29 | 115.42% |
| MSTR240816P00880000 | 2024-04-17 11:59AM EDT | 2024-08-16 | 145.10 | 134.25 | 142.55 | +20.95 | +16.87% | 2 | 11 | 114.17% |
| MSTR241018P00880000 | 2024-04-16 2:26PM EDT | 2024-10-18 | 168.30 | 173.60 | 185.00 | 0.00 | - | 2 | 9 | 109.04% |
| MSTR241115P00880000 | 2024-04-16 11:40AM EDT | 2024-11-15 | 181.95 | 189.50 | 200.70 | 0.00 | - | 2 | 5 | 107.49% |
| MSTR250117P00880000 | 2024-03-26 3:40PM EDT | 2025-01-17 | 168.00 | 216.20 | 228.30 | 0.00 | - | 5 | 8 | 103.32% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 2025-02-21 | 225.50 | 228.05 | 240.90 | 0.00 | - | 1 | 1 | 101.12% |
| MSTR260116P00880000 | 2024-03-18 10:07AM EDT | 2026-01-16 | 293.00 | 309.60 | 330.00 | 0.00 | - | 1 | 1 | 89.40% |
© 2024 Yahoo. All rights reserved.