MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:850.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00850000 | 2024-04-18 1:01PM EDT | 2024-04-19 | 391.19 | 349.85 | 364.05 | 0.00 | - | 2 | 275 | 555.70% |
| MSTR240426C00850000 | 2024-04-19 12:15PM EDT | 2024-04-26 | 348.63 | 354.25 | 369.70 | -51.37 | -12.84% | 27 | 28 | 212.31% |
| MSTR240517C00850000 | 2024-03-27 9:40AM EDT | 2024-05-17 | 1,115.00 | 380.95 | 395.95 | 0.00 | - | 1 | 0 | 148.02% |
| MSTR240621C00850000 | 2024-04-19 12:34PM EDT | 2024-06-21 | 404.43 | 426.50 | 439.55 | -163.14 | -28.74% | 1 | 153 | 134.39% |
| MSTR240719C00850000 | 2024-04-19 12:08PM EDT | 2024-07-19 | 460.40 | 453.10 | 465.45 | -5.78 | -1.24% | 1 | 73 | 128.03% |
| MSTR240816C00850000 | 2024-04-03 3:12PM EDT | 2024-08-16 | 895.00 | 482.20 | 496.00 | 0.00 | - | 2 | 4 | 127.61% |
| MSTR241115C00850000 | 2024-03-04 11:31AM EDT | 2024-11-15 | 649.99 | 912.90 | 929.80 | 0.00 | - | 1 | 2 | 291.36% |
| MSTR250117C00850000 | 2024-04-16 12:38PM EDT | 2025-01-17 | 606.25 | 586.15 | 598.25 | 0.00 | - | 3 | 160 | 119.72% |
| MSTR250221C00850000 | 2024-04-17 10:40AM EDT | 2025-02-21 | 580.16 | 594.00 | 615.55 | 0.00 | - | 1 | 3 | 116.85% |
| MSTR251219C00850000 | 2024-04-18 3:31PM EDT | 2025-12-19 | 722.78 | 700.00 | 720.00 | 0.00 | - | 50 | 164 | 108.72% |
| MSTR260116C00850000 | 2024-03-22 3:51PM EDT | 2026-01-16 | 1,040.00 | 706.00 | 726.00 | 0.00 | - | 1 | 93 | 107.80% |
| MSTR260618C00850000 | 2024-03-19 10:22AM EDT | 2026-06-18 | 794.00 | 746.00 | 766.00 | 0.00 | - | 2 | 3 | 106.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00850000 | 2024-04-19 1:16PM EDT | 2024-04-19 | 0.05 | 0.02 | 0.10 | -0.22 | -81.48% | 35 | 1,008 | 220.31% |
| MSTR240426P00850000 | 2024-04-19 1:43PM EDT | 2024-04-26 | 5.71 | 4.35 | 6.25 | +1.11 | +24.13% | 72 | 56 | 144.20% |
| MSTR240503P00850000 | 2024-04-19 12:47PM EDT | 2024-05-03 | 13.60 | 11.10 | 13.25 | +1.60 | +13.33% | 3 | 14 | 128.59% |
| MSTR240510P00850000 | 2024-04-18 12:01PM EDT | 2024-05-10 | 17.51 | 18.90 | 21.50 | 0.00 | - | 2 | 20 | 122.99% |
| MSTR240517P00850000 | 2024-04-19 1:41PM EDT | 2024-05-17 | 28.85 | 27.60 | 30.25 | +0.25 | +0.87% | 10 | 627 | 120.65% |
| MSTR240524P00850000 | 2024-04-16 9:51AM EDT | 2024-05-24 | 29.05 | 35.75 | 39.65 | 0.00 | - | 5 | 2 | 119.30% |
| MSTR240621P00850000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 63.22 | 65.60 | 70.90 | 0.00 | - | 1 | 32 | 114.90% |
| MSTR240719P00850000 | 2024-04-17 1:57PM EDT | 2024-07-19 | 95.00 | 91.90 | 97.20 | 0.00 | - | 2 | 44 | 112.46% |
| MSTR240816P00850000 | 2024-04-16 3:45PM EDT | 2024-08-16 | 113.60 | 117.25 | 123.80 | 0.00 | - | 2 | 48 | 112.28% |
| MSTR241115P00850000 | 2024-04-10 11:17AM EDT | 2024-11-15 | 150.65 | 174.80 | 182.50 | 0.00 | - | 2 | 6 | 107.37% |
| MSTR250117P00850000 | 2024-04-16 2:12PM EDT | 2025-01-17 | 193.00 | 202.60 | 211.45 | 0.00 | - | 1 | 12 | 103.89% |
| MSTR250221P00850000 | 2024-04-08 3:35PM EDT | 2025-02-21 | 188.25 | 210.20 | 224.50 | 0.00 | - | 3 | 6 | 101.15% |
| MSTR251219P00850000 | 2024-03-08 10:36AM EDT | 2025-12-19 | 267.00 | 250.00 | 270.00 | 0.00 | - | 10 | 9 | 81.86% |
| MSTR260116P00850000 | 2024-02-27 12:07PM EDT | 2026-01-16 | 316.93 | 250.00 | 270.00 | 0.00 | - | 1 | 1 | 80.04% |
© 2024 Yahoo. All rights reserved.