UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.30 -0.06 (-0.07%) GOLD FUTURES
2,400.60 -7.20 (-0.30%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,315.77 +344.70 (+0.68%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01170000 | 2024-04-16 1:12PM EDT | 2024-04-19 | 106.19 | 103.60 | 116.60 | -85.31 | -44.55% | 5 | 41 | 116.24% |
| MSTR240621C01170000 | 2024-03-19 9:41AM EDT | 2024-06-21 | 394.00 | 284.10 | 295.80 | 0.00 | - | 1 | 5 | 119.93% |
| MSTR240719C01170000 | 2024-03-06 12:06PM EDT | 2024-07-19 | 389.18 | 490.40 | 508.00 | 0.00 | - | 2 | 1 | 192.35% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 2024-08-16 | 613.61 | 368.00 | 381.45 | 0.00 | - | 2 | 2 | 120.38% |
| MSTR260116C01170000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 736.00 | 788.00 | 808.00 | 0.00 | - | 1 | 1 | 133.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01170000 | 2024-04-16 3:58PM EDT | 2024-04-19 | 25.10 | 22.75 | 27.30 | +9.70 | +62.99% | 63 | 266 | 113.79% |
| MSTR240426P01170000 | 2024-04-16 3:46PM EDT | 2024-04-26 | 58.65 | 57.75 | 63.40 | +22.80 | +63.60% | 80 | 29 | 115.62% |
| MSTR240503P01170000 | 2024-04-16 12:56PM EDT | 2024-05-03 | 89.93 | 86.05 | 92.85 | +52.53 | +140.45% | 4 | 2 | 118.73% |
| MSTR240510P01170000 | 2024-04-16 1:08PM EDT | 2024-05-10 | 110.75 | 106.25 | 114.50 | +24.15 | +27.89% | 3 | 1 | 117.97% |
| MSTR240517P01170000 | 2024-04-16 3:38PM EDT | 2024-05-17 | 127.71 | 127.30 | 134.65 | +47.89 | +60.00% | 3 | 18 | 119.19% |
| MSTR240621P01170000 | 2024-04-15 2:16PM EDT | 2024-06-21 | 160.95 | 191.80 | 201.35 | 0.00 | - | 1 | 2 | 115.24% |
| MSTR240719P01170000 | 2024-04-05 11:46AM EDT | 2024-07-19 | 225.15 | 231.15 | 241.15 | +49.30 | +28.04% | 1 | 11 | 113.56% |
| MSTR240816P01170000 | 2024-04-16 3:49PM EDT | 2024-08-16 | 270.00 | 266.40 | 278.35 | -49.15 | -15.40% | 2 | 0 | 113.44% |
| MSTR241018P01170000 | 2024-03-20 3:53PM EDT | 2024-10-18 | 307.10 | 321.50 | 334.75 | 0.00 | - | 4 | 1 | 109.58% |
| MSTR241115P01170000 | 2024-03-27 9:33AM EDT | 2024-11-15 | 264.00 | 340.40 | 351.10 | 0.00 | - | 1 | 1 | 107.34% |
| MSTR260116P01170000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 472.00 | 410.00 | 430.00 | 0.00 | - | 4 | 3 | 74.93% |
© 2024 Yahoo. All rights reserved.