MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:830.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00830000 | 2024-04-16 10:18AM EDT | 2024-04-19 | 460.00 | 436.35 | 450.50 | -200.00 | -30.30% | 1 | 70 | 231.47% |
| MSTR240517C00830000 | 2024-03-27 10:38AM EDT | 2024-05-17 | 1,140.05 | 462.00 | 475.50 | 0.00 | - | 1 | 1 | 123.73% |
| MSTR240621C00830000 | 2024-03-07 1:18PM EDT | 2024-06-21 | 553.74 | 660.00 | 678.45 | 0.00 | - | 1 | 6 | 239.95% |
| MSTR240719C00830000 | 2024-03-26 10:03AM EDT | 2024-07-19 | 1,117.29 | 528.60 | 540.40 | 0.00 | - | 1 | 57 | 120.35% |
| MSTR240816C00830000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 761.18 | 552.95 | 567.55 | 0.00 | - | 10 | 11 | 119.93% |
| MSTR241018C00830000 | 2024-02-27 11:54AM EDT | 2024-10-18 | 251.96 | 1,008.00 | 1,019.00 | 0.00 | - | 1 | 1 | 316.66% |
| MSTR241115C00830000 | 2024-03-04 12:55PM EDT | 2024-11-15 | 653.00 | 926.00 | 941.50 | 0.00 | - | 1 | 1 | 250.51% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,241.07 | 646.00 | 663.85 | 0.00 | - | 3 | 9 | 113.03% |
| MSTR251219C00830000 | 2024-03-11 11:02AM EDT | 2025-12-19 | 1,037.80 | 900.00 | 920.00 | 0.00 | - | 1 | 2 | 140.90% |
| MSTR260116C00830000 | 2024-03-11 11:02AM EDT | 2026-01-16 | 1,045.03 | 905.00 | 928.00 | 0.00 | - | 1 | 61 | 139.66% |
| MSTR260618C00830000 | 2024-03-05 11:01AM EDT | 2026-06-18 | 845.40 | 1,200.00 | 1,224.00 | 0.00 | - | 1 | 2 | 251.91% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00830000 | 2024-04-10 10:45AM EDT | 2024-04-19 | 0.60 | 0.03 | 2.50 | 0.00 | - | 1 | 178 | 193.85% |
| MSTR240426P00830000 | 2024-04-16 11:04AM EDT | 2024-04-26 | 4.00 | 1.12 | 5.90 | +2.30 | +135.29% | 2 | 13 | 137.92% |
| MSTR240503P00830000 | 2024-04-01 9:53AM EDT | 2024-05-03 | 13.50 | 5.15 | 11.95 | 0.00 | - | 2 | 6 | 129.12% |
| MSTR240510P00830000 | 2024-04-10 10:16AM EDT | 2024-05-10 | 13.45 | 14.10 | 18.35 | 0.00 | - | - | 1 | 128.41% |
| MSTR240517P00830000 | 2024-04-12 12:56PM EDT | 2024-05-17 | 13.23 | 19.40 | 25.40 | 0.00 | - | 2 | 4 | 124.41% |
| MSTR240524P00830000 | 2024-04-11 3:39PM EDT | 2024-05-24 | 16.50 | 26.75 | 31.75 | 0.00 | - | - | 25 | 122.43% |
| MSTR240621P00830000 | 2024-04-12 3:32PM EDT | 2024-06-21 | 39.75 | 52.25 | 58.80 | 0.00 | - | 9 | 35 | 117.64% |
| MSTR240719P00830000 | 2024-03-28 1:39PM EDT | 2024-07-19 | 64.97 | 77.70 | 84.00 | 0.00 | - | 2 | 47 | 115.92% |
| MSTR240816P00830000 | 2024-03-28 11:46AM EDT | 2024-08-16 | 87.38 | 101.85 | 108.75 | 0.00 | - | 10 | 35 | 115.49% |
| MSTR241018P00830000 | 2024-04-15 1:23PM EDT | 2024-10-18 | 122.60 | 140.35 | 150.90 | 0.00 | - | 2 | 40 | 111.43% |
| MSTR241115P00830000 | 2024-04-12 1:31PM EDT | 2024-11-15 | 138.50 | 156.45 | 165.75 | 0.00 | - | 2 | 2 | 110.03% |
| MSTR250117P00830000 | 2024-03-12 1:32PM EDT | 2025-01-17 | 181.85 | 144.00 | 156.50 | 0.00 | - | 4 | 3 | 92.93% |
| MSTR250221P00830000 | 2024-04-01 10:45AM EDT | 2025-02-21 | 181.69 | 189.00 | 201.45 | 0.00 | - | 1 | 3 | 102.29% |
| MSTR251219P00830000 | 2024-03-15 3:14PM EDT | 2025-12-19 | 245.79 | 232.15 | 246.00 | 0.00 | - | 1 | 1 | 83.24% |
| MSTR260116P00830000 | 2024-03-15 3:14PM EDT | 2026-01-16 | 251.02 | 242.40 | 254.00 | 0.00 | - | 1 | 3 | 83.51% |
© 2024 Yahoo. All rights reserved.