UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
82.91 +1.01 (+1.23%) GOLD FUTURES
2,338.20 -8.20 (-0.35%) DOW
38,478.12 +238.14 (+0.62%) Bitcoin GBP
53,520.75 +368.20 (+0.69%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:1140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01140000 | 2024-04-23 9:39AM EDT | 2024-04-26 | 254.80 | 216.10 | 226.90 | +37.55 | +17.28% | 2 | 3 | 161.71% |
| MSTR240510C01140000 | 2024-04-22 9:53AM EDT | 2024-05-10 | 228.45 | 260.40 | 272.55 | 0.00 | - | 1 | 2 | 130.37% |
| MSTR240517C01140000 | 2024-04-19 3:10PM EDT | 2024-05-17 | 185.30 | 281.45 | 295.05 | 0.00 | - | 1 | 1 | 130.17% |
| MSTR240531C01140000 | 2024-04-19 3:46PM EDT | 2024-05-31 | 207.80 | 315.30 | 329.90 | 0.00 | - | 2 | 5 | 128.04% |
| MSTR240621C01140000 | 2024-04-16 3:05PM EDT | 2024-06-21 | 313.80 | 358.00 | 368.40 | 0.00 | - | 1 | 18 | 125.42% |
| MSTR240719C01140000 | 2024-03-19 10:41AM EDT | 2024-07-19 | 392.05 | 310.00 | 322.25 | 0.00 | - | 2 | 6 | 82.28% |
| MSTR240816C01140000 | 2024-03-19 2:08PM EDT | 2024-08-16 | 531.03 | 346.60 | 364.25 | 0.00 | - | 2 | 2 | 87.16% |
| MSTR241018C01140000 | 2024-04-22 12:09PM EDT | 2024-10-18 | 488.69 | 507.60 | 522.40 | 0.00 | - | 1 | 10 | 120.64% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 2024-11-15 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 198.69% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 2025-01-17 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 189.73% |
| MSTR250221C01140000 | 2024-03-04 4:26PM EDT | 2025-02-21 | 641.85 | 820.00 | 840.00 | 0.00 | - | 2 | 2 | 178.12% |
| MSTR260618C01140000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 680.00 | 776.00 | 796.00 | 0.00 | - | 1 | 3 | 102.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01140000 | 2024-04-23 12:12PM EDT | 2024-04-26 | 5.80 | 4.80 | 5.85 | -9.75 | -62.70% | 13 | 80 | 111.93% |
| MSTR240503P01140000 | 2024-04-22 10:22AM EDT | 2024-05-03 | 30.00 | 26.30 | 29.50 | -23.63 | -44.06% | 1 | 19 | 113.96% |
| MSTR240510P01140000 | 2024-04-15 12:24PM EDT | 2024-05-10 | 56.60 | 47.60 | 50.80 | 0.00 | - | - | 2 | 114.60% |
| MSTR240517P01140000 | 2024-04-22 12:55PM EDT | 2024-05-17 | 88.45 | 66.00 | 70.10 | 0.00 | - | 2 | 13 | 114.80% |
| MSTR240524P01140000 | 2024-04-17 2:27PM EDT | 2024-05-24 | 138.70 | 83.90 | 91.95 | 0.00 | - | - | 3 | 117.14% |
| MSTR240621P01140000 | 2024-04-16 2:02PM EDT | 2024-06-21 | 137.00 | 135.60 | 142.65 | -45.88 | -25.09% | 1 | 8 | 113.95% |
| MSTR240719P01140000 | 2024-03-07 10:44AM EDT | 2024-07-19 | 270.50 | 192.00 | 208.00 | 0.00 | - | 1 | 2 | 121.41% |
| MSTR240816P01140000 | 2024-04-18 10:17AM EDT | 2024-08-16 | 258.10 | 212.60 | 218.95 | 0.00 | - | 2 | 3 | 111.90% |
| MSTR241018P01140000 | 2024-04-17 12:19PM EDT | 2024-10-18 | 337.85 | 269.00 | 278.55 | 0.00 | - | 2 | 9 | 108.42% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 2025-01-17 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 97.70% |
| MSTR250221P01140000 | 2024-03-11 9:39AM EDT | 2025-02-21 | 342.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| MSTR251219P01140000 | 2024-03-18 10:29AM EDT | 2025-12-19 | 442.00 | 472.00 | 491.95 | 0.00 | - | 2 | 3 | 96.66% |
| MSTR260116P01140000 | 2024-03-13 3:10PM EDT | 2026-01-16 | 415.00 | 410.05 | 430.00 | 0.00 | - | 1 | 0 | 83.09% |
© 2024 Yahoo. All rights reserved.