UK markets open in 6 hours 8 minutes
NIKKEI 225
38,293.43 +741.27 (+1.97%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,335.00 -7.10 (-0.30%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,546.61 -178.54 (-0.33%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00420000 | 2024-04-01 9:40AM EDT | 2024-06-21 | 1,232.50 | 913.05 | 932.00 | 0.00 | - | 1 | 29 | 146.08% |
| MSTR240719C00420000 | 2024-04-02 2:00PM EDT | 2024-07-19 | 1,125.45 | 918.00 | 937.85 | 0.00 | - | 1 | 7 | 140.65% |
| MSTR240816C00420000 | 2024-03-26 1:09PM EDT | 2024-08-16 | 1,441.36 | 924.00 | 943.55 | 0.00 | - | 3 | 5 | 135.73% |
| MSTR241018C00420000 | 2024-03-21 3:45PM EDT | 2024-10-18 | 1,214.00 | 782.00 | 799.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR241115C00420000 | 2024-03-21 12:41PM EDT | 2024-11-15 | 1,298.00 | 788.00 | 806.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00420000 | 2024-03-26 1:43PM EDT | 2025-01-17 | 1,500.47 | 957.55 | 976.00 | 0.00 | - | 2 | 53 | 121.58% |
| MSTR250221C00420000 | 2024-03-05 4:35PM EDT | 2025-02-21 | 778.00 | 1,235.00 | 1,260.00 | 0.00 | - | - | 1 | 333.98% |
| MSTR251219C00420000 | 2024-03-28 11:42AM EDT | 2025-12-19 | 1,359.84 | 1,012.00 | 1,030.50 | 0.00 | - | 1 | 57 | 108.10% |
| MSTR260116C00420000 | 2024-03-08 12:13PM EDT | 2026-01-16 | 977.50 | 1,114.00 | 1,134.00 | 0.00 | - | 8 | 14 | 153.54% |
| MSTR260618C00420000 | 2024-03-12 10:51AM EDT | 2026-06-18 | 1,215.50 | 1,216.00 | 1,236.00 | 0.00 | - | 8 | 8 | 192.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00420000 | 2024-04-03 2:51PM EDT | 2024-06-21 | 4.98 | 2.00 | 3.90 | 0.00 | - | 3 | 74 | 139.94% |
| MSTR240719P00420000 | 2024-04-23 10:15AM EDT | 2024-07-19 | 6.45 | 5.65 | 8.50 | -1.25 | -16.23% | 1 | 40 | 133.51% |
| MSTR240816P00420000 | 2024-03-11 9:45AM EDT | 2024-08-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| MSTR241018P00420000 | 2024-03-14 3:12PM EDT | 2024-10-18 | 24.00 | 16.00 | 23.15 | 0.00 | - | 10 | 2 | 115.94% |
| MSTR241115P00420000 | 2024-02-26 11:21AM EDT | 2024-11-15 | 35.80 | 23.00 | 30.05 | 0.00 | - | 1 | 7 | 116.49% |
| MSTR250117P00420000 | 2024-04-17 11:17AM EDT | 2025-01-17 | 35.20 | 31.00 | 40.00 | -6.99 | -16.57% | 2 | 45 | 110.64% |
| MSTR250221P00420000 | 2024-02-28 12:43PM EDT | 2025-02-21 | 41.33 | 37.00 | 47.00 | 0.00 | - | - | 6 | 109.52% |
| MSTR251219P00420000 | 2024-03-11 12:02PM EDT | 2025-12-19 | 71.02 | 59.00 | 69.00 | 0.00 | - | 2 | 23 | 89.47% |
| MSTR260116P00420000 | 2024-03-28 3:35PM EDT | 2026-01-16 | 78.70 | 76.65 | 85.00 | 0.00 | - | 2 | 3 | 95.61% |
| MSTR260618P00420000 | 2024-02-27 11:04AM EDT | 2026-06-18 | 103.00 | 90.00 | 99.00 | 0.00 | - | 5 | 2 | 91.53% |
© 2024 Yahoo. All rights reserved.