UK markets open in 5 hours 5 minutes
NIKKEI 225
37,944.28 -515.80 (-1.34%) HANG SENG
17,152.30 -48.97 (-0.28%) CRUDE OIL
82.64 -0.17 (-0.21%) GOLD FUTURES
2,331.50 -6.90 (-0.30%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,564.98 -2,048.19 (-3.82%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00980000 | 2024-04-24 9:44AM EDT | 2024-04-26 | 363.00 | 280.25 | 293.40 | +107.35 | +41.99% | 8 | 1 | 171.58% |
| MSTR240510C00980000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 526.30 | 303.20 | 318.15 | 0.00 | - | - | 1 | 124.63% |
| MSTR240517C00980000 | 2024-04-18 1:20PM EDT | 2024-05-17 | 309.80 | 316.00 | 329.85 | 0.00 | - | 1 | 2 | 120.72% |
| MSTR240524C00980000 | 2024-04-09 9:50AM EDT | 2024-05-24 | 503.10 | 328.85 | 346.00 | 0.00 | - | - | 1 | 121.43% |
| MSTR240621C00980000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 430.40 | 376.40 | 392.45 | 0.00 | - | 22 | 15 | 120.30% |
| MSTR240719C00980000 | 2024-04-22 9:49AM EDT | 2024-07-19 | 446.90 | 414.60 | 427.75 | 0.00 | - | 2 | 13 | 118.65% |
| MSTR240816C00980000 | 2024-03-05 10:31AM EDT | 2024-08-16 | 475.00 | 880.80 | 896.00 | 0.00 | - | 1 | 6 | 341.25% |
| MSTR241018C00980000 | 2024-03-04 11:42AM EDT | 2024-10-18 | 573.08 | 824.00 | 838.35 | 0.00 | - | 1 | 1 | 245.73% |
| MSTR241115C00980000 | 2024-04-16 2:36PM EDT | 2024-11-15 | 536.15 | 528.00 | 543.45 | 0.00 | - | 1 | 3 | 116.08% |
| MSTR250117C00980000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 595.58 | 566.00 | 583.15 | 0.00 | - | 1 | 10 | 113.32% |
| MSTR250221C00980000 | 2024-03-26 10:27AM EDT | 2025-02-21 | 1,098.66 | 584.00 | 604.00 | 0.00 | - | 1 | 1 | 112.19% |
| MSTR251219C00980000 | 2024-04-17 11:37AM EDT | 2025-12-19 | 610.00 | 700.00 | 720.00 | 0.00 | - | 2 | 6 | 104.22% |
| MSTR260116C00980000 | 2024-03-08 11:03AM EDT | 2026-01-16 | 785.00 | 852.00 | 872.00 | 0.00 | - | 1 | 5 | 137.90% |
| MSTR260618C00980000 | 2024-03-26 1:25PM EDT | 2026-06-18 | 1,315.00 | 750.00 | 770.00 | 0.00 | - | 1 | 8 | 101.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00980000 | 2024-04-24 1:35PM EDT | 2024-04-26 | 0.68 | 0.03 | 2.77 | -0.32 | -32.00% | 5 | 41 | 176.90% |
| MSTR240503P00980000 | 2024-04-24 2:57PM EDT | 2024-05-03 | 9.00 | 8.40 | 12.25 | -5.00 | -35.71% | 16 | 9 | 126.58% |
| MSTR240510P00980000 | 2024-04-24 11:13AM EDT | 2024-05-10 | 20.50 | 18.50 | 23.35 | -11.70 | -36.34% | 3 | 15 | 117.28% |
| MSTR240517P00980000 | 2024-04-24 11:52AM EDT | 2024-05-17 | 34.82 | 33.15 | 39.00 | -26.71 | -43.41% | 6 | 35 | 119.19% |
| MSTR240531P00980000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 88.00 | 53.10 | 61.00 | 0.00 | - | 1 | 1 | 114.27% |
| MSTR240621P00980000 | 2024-04-23 12:22PM EDT | 2024-06-21 | 80.93 | 85.20 | 91.85 | +2.73 | +3.49% | 1 | 43 | 113.40% |
| MSTR240719P00980000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 109.43 | 119.35 | 126.50 | 0.00 | - | 1 | 3 | 111.93% |
| MSTR240816P00980000 | 2024-04-22 10:57AM EDT | 2024-08-16 | 162.00 | 149.10 | 157.55 | 0.00 | - | 2 | 3 | 111.29% |
| MSTR241018P00980000 | 2024-04-24 1:58PM EDT | 2024-10-18 | 198.13 | 196.20 | 206.55 | -34.87 | -14.97% | 3 | 100 | 106.99% |
| MSTR241115P00980000 | 2024-04-22 11:00AM EDT | 2024-11-15 | 231.60 | 216.35 | 227.40 | 0.00 | - | 1 | 67 | 106.43% |
| MSTR250117P00980000 | 2024-04-15 12:48PM EDT | 2025-01-17 | 234.80 | 248.00 | 258.90 | 0.00 | - | 1 | 3 | 102.57% |
| MSTR250221P00980000 | 2024-04-18 9:46AM EDT | 2025-02-21 | 294.23 | 262.00 | 276.00 | 0.00 | - | - | 3 | 100.89% |
| MSTR260618P00980000 | 2024-03-20 10:45AM EDT | 2026-06-18 | 410.00 | 404.25 | 422.00 | 0.00 | - | 2 | 3 | 89.28% |
© 2024 Yahoo. All rights reserved.