UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,341.30 +2.90 (+0.12%) DOW
38,041.65 -419.27 (-1.09%) Bitcoin GBP
51,522.97 -467.66 (-0.90%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:1130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01130000 | 2024-04-25 11:33AM EDT | 2024-04-26 | 107.45 | 124.00 | 133.00 | -63.55 | -37.16% | 7 | 16 | 69.48% |
| MSTR240503C01130000 | 2024-04-19 3:41PM EDT | 2024-05-03 | 143.00 | 151.10 | 163.15 | 0.00 | - | 2 | 4 | 102.68% |
| MSTR240517C01130000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 186.00 | 201.50 | 210.10 | -83.25 | -30.92% | 2 | 3 | 110.83% |
| MSTR240621C01130000 | 2024-04-18 11:23AM EDT | 2024-06-21 | 320.73 | 286.20 | 293.70 | 0.00 | - | 2 | 11 | 117.01% |
| MSTR240719C01130000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 354.60 | 327.65 | 340.00 | 0.00 | - | 2 | 2 | 116.17% |
| MSTR240816C01130000 | 2024-03-28 10:48AM EDT | 2024-08-16 | 922.45 | 371.15 | 381.15 | 0.00 | - | 5 | 5 | 117.85% |
| MSTR241018C01130000 | 2024-04-16 3:23PM EDT | 2024-10-18 | 470.80 | 432.00 | 446.35 | 0.00 | - | 23 | 4 | 115.14% |
| MSTR241115C01130000 | 2024-04-04 9:41AM EDT | 2024-11-15 | 872.00 | 456.35 | 472.10 | 0.00 | - | 1 | 3 | 114.71% |
| MSTR250117C01130000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,087.57 | 500.55 | 516.05 | 0.00 | - | 3 | 4 | 112.41% |
| MSTR250221C01130000 | 2024-03-04 12:23PM EDT | 2025-02-21 | 632.10 | 824.00 | 844.00 | 0.00 | - | 1 | 1 | 202.61% |
| MSTR260116C01130000 | 2024-03-07 10:41AM EDT | 2026-01-16 | 712.00 | 802.00 | 822.00 | 0.00 | - | - | 1 | 134.98% |
| MSTR260618C01130000 | 2024-03-21 11:03AM EDT | 2026-06-18 | 1,102.00 | 638.00 | 658.00 | 0.00 | - | 4 | 3 | 89.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01130000 | 2024-04-25 1:08PM EDT | 2024-04-26 | 1.50 | 1.55 | 2.31 | -2.10 | -58.33% | 24 | 48 | 91.38% |
| MSTR240503P01130000 | 2024-04-25 11:48AM EDT | 2024-05-03 | 36.30 | 29.55 | 33.60 | +1.57 | +4.52% | 7 | 15 | 106.91% |
| MSTR240510P01130000 | 2024-04-25 9:46AM EDT | 2024-05-10 | 68.49 | 52.90 | 57.85 | +22.20 | +47.96% | 2 | 2 | 108.12% |
| MSTR240517P01130000 | 2024-04-23 2:35PM EDT | 2024-05-17 | 65.05 | 75.60 | 82.10 | 0.00 | - | 3 | 18 | 111.88% |
| MSTR240524P01130000 | 2024-04-24 1:33PM EDT | 2024-05-24 | 92.08 | 93.40 | 100.80 | 0.00 | - | 3 | 13 | 112.39% |
| MSTR240621P01130000 | 2024-04-24 1:26PM EDT | 2024-06-21 | 147.05 | 152.40 | 159.90 | 0.00 | - | 10 | 22 | 113.85% |
| MSTR240719P01130000 | 2024-04-17 1:49PM EDT | 2024-07-19 | 204.08 | 192.35 | 198.50 | -27.07 | -11.71% | 1 | 3 | 111.46% |
| MSTR240816P01130000 | 2024-04-17 12:33PM EDT | 2024-08-16 | 274.70 | 229.05 | 240.50 | 0.00 | - | 2 | 5 | 112.53% |
| MSTR241018P01130000 | 2024-04-22 11:52AM EDT | 2024-10-18 | 286.10 | 284.05 | 293.45 | 0.00 | - | 4 | 5 | 107.82% |
| MSTR241115P01130000 | 2024-04-23 12:12PM EDT | 2024-11-15 | 292.55 | 305.85 | 314.65 | 0.00 | - | 2 | 2 | 106.75% |
| MSTR250221P01130000 | 2024-03-11 2:05PM EDT | 2025-02-21 | 350.25 | 304.55 | 318.00 | 0.00 | - | 6 | 6 | 88.07% |
© 2024 Yahoo. All rights reserved.