MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00840000 | 2024-04-18 3:05PM EDT | 2024-04-19 | 375.00 | 360.30 | 380.00 | -399.00 | -51.55% | 2 | 14 | 361.52% |
| MSTR240517C00840000 | 2024-04-05 10:14AM EDT | 2024-05-17 | 846.41 | 394.00 | 406.95 | 0.00 | - | 2 | 1 | 132.05% |
| MSTR240621C00840000 | 2024-04-17 11:49AM EDT | 2024-06-21 | 390.06 | 436.00 | 447.80 | 0.00 | - | 5 | 18 | 124.31% |
| MSTR240719C00840000 | 2024-03-07 11:00AM EDT | 2024-07-19 | 563.75 | 681.05 | 698.00 | 0.00 | - | 1 | 33 | 254.49% |
| MSTR240816C00840000 | 2024-02-13 12:54PM EDT | 2024-08-16 | 102.90 | 948.00 | 965.80 | 0.00 | - | - | 1 | 400.23% |
| MSTR241018C00840000 | 2024-04-11 1:29PM EDT | 2024-10-18 | 830.25 | 538.00 | 554.05 | 0.00 | - | 1 | 2 | 118.63% |
| MSTR241115C00840000 | 2024-02-09 4:10PM EDT | 2024-11-15 | 104.84 | 750.00 | 764.35 | 0.00 | - | - | 2 | 197.21% |
| MSTR250117C00840000 | 2024-03-12 11:50AM EDT | 2025-01-17 | 905.80 | 878.00 | 890.95 | 0.00 | - | 1 | 31 | 227.59% |
| MSTR250221C00840000 | 2024-02-09 2:46PM EDT | 2025-02-21 | 134.67 | 790.00 | 806.00 | 0.00 | - | - | 1 | 178.40% |
| MSTR251219C00840000 | 2024-01-23 12:29PM EDT | 2025-12-19 | 106.60 | 271.15 | 282.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00840000 | 2024-03-11 10:41AM EDT | 2026-01-16 | 1,028.03 | 900.00 | 924.00 | 0.00 | - | 18 | 18 | 157.95% |
| MSTR260618C00840000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 1,124.83 | 1,047.50 | 1,072.50 | 0.00 | - | 1 | 1 | 196.62% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00840000 | 2024-04-17 1:19PM EDT | 2024-04-19 | 0.86 | 0.02 | 3.00 | 0.00 | - | 19 | 91 | 345.80% |
| MSTR240426P00840000 | 2024-04-17 3:01PM EDT | 2024-04-26 | 5.88 | 3.75 | 5.20 | 0.00 | - | 59 | 35 | 148.23% |
| MSTR240503P00840000 | 2024-04-16 2:05PM EDT | 2024-05-03 | 10.09 | 8.50 | 12.50 | 0.00 | - | 1 | 9 | 131.18% |
| MSTR240517P00840000 | 2024-04-16 11:34AM EDT | 2024-05-17 | 21.50 | 24.05 | 28.05 | 0.00 | - | 1 | 7 | 122.67% |
| MSTR240524P00840000 | 2024-04-11 3:29PM EDT | 2024-05-24 | 17.50 | 33.00 | 39.50 | 0.00 | - | - | 5 | 123.54% |
| MSTR240621P00840000 | 2024-04-08 10:41AM EDT | 2024-06-21 | 47.50 | 62.10 | 66.45 | 0.00 | - | 1 | 234 | 116.80% |
| MSTR240719P00840000 | 2024-03-28 1:39PM EDT | 2024-07-19 | 67.17 | 87.05 | 93.55 | 0.00 | - | 1 | 8 | 114.32% |
| MSTR240816P00840000 | 2024-03-25 2:27PM EDT | 2024-08-16 | 85.65 | 110.55 | 117.85 | 0.00 | - | 2 | 34 | 113.08% |
| MSTR241018P00840000 | 2024-04-16 3:55PM EDT | 2024-10-18 | 148.40 | 152.35 | 160.85 | 0.00 | - | 4 | 13 | 109.68% |
| MSTR241115P00840000 | 2024-04-15 3:42PM EDT | 2024-11-15 | 147.90 | 166.35 | 177.65 | 0.00 | - | 2 | 4 | 108.20% |
| MSTR250117P00840000 | 2024-02-29 2:28PM EDT | 2025-01-17 | 215.25 | 160.00 | 169.15 | 0.00 | - | 4 | 4 | 92.39% |
| MSTR250221P00840000 | 2024-03-27 10:47AM EDT | 2025-02-21 | 163.60 | 202.05 | 215.05 | 0.00 | - | 1 | 1 | 101.27% |
| MSTR260618P00840000 | 2024-04-17 10:41AM EDT | 2026-06-18 | 326.32 | 308.00 | 328.00 | 0.00 | - | 1 | 3 | 86.09% |
© 2024 Yahoo. All rights reserved.