UK markets open in 6 hours 31 minutes
NIKKEI 225
37,991.84 -468.24 (-1.22%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.76 -0.05 (-0.06%) GOLD FUTURES
2,330.20 -8.20 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,691.25 -1,673.82 (-3.14%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1070.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01070000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 145.00 | 193.00 | 206.00 | 0.00 | - | 7 | 6 | 151.39% |
| MSTR240503C01070000 | 2024-04-17 2:50PM EDT | 2024-05-03 | 209.00 | 210.00 | 226.65 | 0.00 | - | - | 7 | 120.69% |
| MSTR240510C01070000 | 2024-04-19 1:02PM EDT | 2024-05-10 | 209.92 | 232.10 | 247.30 | 0.00 | - | 1 | 1 | 120.22% |
| MSTR240517C01070000 | 2024-04-22 9:48AM EDT | 2024-05-17 | 289.79 | 250.35 | 266.85 | 0.00 | - | 1 | 2 | 119.98% |
| MSTR240621C01070000 | 2024-04-23 10:07AM EDT | 2024-06-21 | 402.57 | 324.60 | 336.75 | 0.00 | - | 1 | 17 | 119.35% |
| MSTR240719C01070000 | 2024-04-04 3:08PM EDT | 2024-07-19 | 743.10 | 366.70 | 383.10 | 0.00 | - | 1 | 84 | 119.40% |
| MSTR240816C01070000 | 2024-02-13 12:54PM EDT | 2024-08-16 | 59.90 | 820.20 | 840.00 | 0.00 | - | - | 1 | 317.41% |
| MSTR241115C01070000 | 2024-03-20 9:43AM EDT | 2024-11-15 | 672.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 2025-01-17 | 465.45 | 530.00 | 547.05 | 0.00 | - | 8 | 2 | 113.16% |
| MSTR251219C01070000 | 2024-03-11 12:13PM EDT | 2025-12-19 | 988.37 | 910.00 | 930.00 | 0.00 | - | 1 | 2 | 161.95% |
| MSTR260116C01070000 | 2024-02-14 2:06PM EDT | 2026-01-16 | 253.20 | 1,148.55 | 1,173.55 | 0.00 | - | 1 | 1 | 257.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01070000 | 2024-04-24 2:52PM EDT | 2024-04-26 | 1.54 | 1.10 | 2.26 | -1.01 | -39.61% | 31 | 63 | 127.93% |
| MSTR240503P01070000 | 2024-04-24 2:58PM EDT | 2024-05-03 | 21.37 | 19.65 | 25.50 | +6.03 | +39.31% | 4 | 17 | 120.53% |
| MSTR240510P01070000 | 2024-04-18 3:47PM EDT | 2024-05-10 | 75.53 | 37.10 | 43.60 | 0.00 | - | 1 | 4 | 115.41% |
| MSTR240517P01070000 | 2024-04-22 11:07AM EDT | 2024-05-17 | 76.39 | 56.15 | 60.60 | 0.00 | - | 1 | 51 | 115.35% |
| MSTR240524P01070000 | 2024-04-22 2:24PM EDT | 2024-05-24 | 73.59 | 72.20 | 78.00 | 0.00 | - | 2 | 1 | 115.73% |
| MSTR240621P01070000 | 2024-04-23 2:29PM EDT | 2024-06-21 | 108.50 | 121.25 | 129.65 | 0.00 | - | 2 | 9 | 113.70% |
| MSTR240719P01070000 | 2024-04-18 10:15AM EDT | 2024-07-19 | 184.80 | 159.20 | 166.50 | 0.00 | - | 2 | 0 | 111.50% |
| MSTR240816P01070000 | 2024-04-17 11:58AM EDT | 2024-08-16 | 244.25 | 192.05 | 203.80 | 0.00 | - | 2 | 3 | 111.56% |
| MSTR241018P01070000 | 2024-04-24 10:50AM EDT | 2024-10-18 | 245.55 | 243.40 | 257.25 | +0.03 | +0.01% | 2 | 3 | 107.25% |
| MSTR241115P01070000 | 2024-03-26 3:45PM EDT | 2024-11-15 | 228.00 | 266.00 | 276.55 | 0.00 | - | 1 | 2 | 106.30% |
| MSTR250117P01070000 | 2024-04-05 1:34PM EDT | 2025-01-17 | 273.95 | 299.10 | 310.20 | 0.00 | - | 3 | 19 | 102.32% |
| MSTR260618P01070000 | 2024-04-04 10:54AM EDT | 2026-06-18 | 379.20 | 438.00 | 457.95 | 0.00 | - | 1 | 1 | 84.35% |
© 2024 Yahoo. All rights reserved.