MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00750000 | 2024-04-19 3:52PM EDT | 2024-04-19 | 417.70 | 416.00 | 435.00 | -62.60 | -13.03% | 6 | 342 | 412.31% |
| MSTR240426C00750000 | 2024-03-14 9:30AM EDT | 2024-04-26 | 949.30 | 722.00 | 741.90 | 0.00 | - | 1 | 1 | 951.65% |
| MSTR240517C00750000 | 2024-04-17 10:19AM EDT | 2024-05-17 | 457.85 | 436.45 | 451.40 | 0.00 | - | 208 | 132 | 133.25% |
| MSTR240621C00750000 | 2024-04-02 9:44AM EDT | 2024-06-21 | 778.70 | 466.30 | 485.60 | 0.00 | - | 5 | 90 | 124.53% |
| MSTR240719C00750000 | 2024-04-15 9:47AM EDT | 2024-07-19 | 776.00 | 490.00 | 507.85 | 0.00 | - | 1 | 69 | 121.32% |
| MSTR240816C00750000 | 2024-04-08 11:48AM EDT | 2024-08-16 | 854.65 | 514.00 | 532.15 | 0.00 | - | 1 | 4 | 121.26% |
| MSTR241018C00750000 | 2024-03-11 2:31PM EDT | 2024-10-18 | 984.00 | 909.00 | 928.00 | 0.00 | - | 1 | 2 | 307.95% |
| MSTR241115C00750000 | 2024-04-17 12:12PM EDT | 2024-11-15 | 569.87 | 572.00 | 591.25 | 0.00 | - | 1 | 70 | 117.62% |
| MSTR250117C00750000 | 2024-04-17 10:35AM EDT | 2025-01-17 | 606.52 | 602.00 | 619.95 | 0.00 | - | 1 | 172 | 114.54% |
| MSTR250221C00750000 | 2024-04-09 9:49AM EDT | 2025-02-21 | 842.21 | 616.00 | 636.00 | 0.00 | - | 1 | 38 | 113.33% |
| MSTR251219C00750000 | 2024-03-19 9:33AM EDT | 2025-12-19 | 825.00 | 738.00 | 758.00 | 0.00 | - | 1 | 111 | 113.48% |
| MSTR260116C00750000 | 2024-03-14 3:04PM EDT | 2026-01-16 | 1,130.00 | 975.00 | 999.70 | 0.00 | - | 1 | 15 | 193.48% |
| MSTR260618C00750000 | 2024-03-18 2:44PM EDT | 2026-06-18 | 1,073.60 | 762.00 | 780.00 | 0.00 | - | 3 | 6 | 105.45% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00750000 | 2024-04-19 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 43 | 551 | 268.75% |
| MSTR240426P00750000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 2.72 | 1.91 | 3.40 | +0.97 | +55.43% | 160 | 92 | 161.72% |
| MSTR240503P00750000 | 2024-04-19 12:32PM EDT | 2024-05-03 | 6.00 | 3.30 | 10.80 | +1.44 | +31.58% | 8 | 17 | 142.71% |
| MSTR240510P00750000 | 2024-04-19 3:18PM EDT | 2024-05-10 | 9.45 | 7.30 | 12.45 | -0.24 | -2.48% | 20 | 40 | 127.27% |
| MSTR240517P00750000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 14.95 | 12.80 | 18.45 | +1.53 | +11.40% | 14 | 47 | 124.62% |
| MSTR240524P00750000 | 2024-04-19 9:54AM EDT | 2024-05-24 | 17.50 | 18.75 | 25.75 | -2.32 | -11.71% | 1 | 5 | 123.80% |
| MSTR240621P00750000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 43.26 | 40.60 | 48.00 | +3.87 | +9.82% | 8 | 177 | 117.19% |
| MSTR240719P00750000 | 2024-04-18 10:55AM EDT | 2024-07-19 | 59.80 | 62.05 | 69.70 | +1.80 | +3.10% | 1 | 50 | 114.71% |
| MSTR240816P00750000 | 2024-04-16 12:18PM EDT | 2024-08-16 | 80.50 | 83.00 | 90.90 | 0.00 | - | 2 | 29 | 113.89% |
| MSTR241018P00750000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 110.75 | 117.15 | 128.60 | 0.00 | - | 2 | 14 | 109.83% |
| MSTR241115P00750000 | 2024-04-08 3:23PM EDT | 2024-11-15 | 110.93 | 131.00 | 143.25 | 0.00 | - | 1 | 12 | 108.63% |
| MSTR250117P00750000 | 2024-04-15 2:48PM EDT | 2025-01-17 | 132.56 | 155.30 | 167.10 | 0.00 | - | 1 | 32 | 104.66% |
| MSTR250221P00750000 | 2024-04-12 2:32PM EDT | 2025-02-21 | 134.00 | 165.00 | 177.35 | 0.00 | - | 6 | 121 | 102.18% |
| MSTR251219P00750000 | 2024-04-16 2:13PM EDT | 2025-12-19 | 220.00 | 232.00 | 250.00 | 0.00 | - | 25 | 6 | 90.92% |
| MSTR260116P00750000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 249.00 | 233.65 | 252.00 | 0.00 | - | 1 | 5 | 89.37% |
| MSTR260618P00750000 | 2024-03-25 3:36PM EDT | 2026-06-18 | 236.00 | 269.30 | 282.00 | 0.00 | - | 1 | 2 | 87.97% |
© 2024 Yahoo. All rights reserved.