UK markets open in 3 hours 4 minutes
NIKKEI 225
37,089.16 -990.54 (-2.60%) HANG SENG
16,159.61 -226.26 (-1.38%) CRUDE OIL
84.46 +1.73 (+2.09%) GOLD FUTURES
2,404.30 +6.30 (+0.26%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,842.08 -66.10 (-0.13%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01220000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 30.00 | 25.00 | 31.90 | -9.00 | -23.08% | 154 | 48 | 134.31% |
| MSTR240426C01220000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 91.66 | 82.70 | 89.00 | +9.41 | +11.44% | 15 | 16 | 128.00% |
| MSTR240503C01220000 | 2024-04-18 3:30PM EDT | 2024-05-03 | 128.73 | 120.00 | 129.00 | +16.38 | +14.58% | 5 | 4 | 133.14% |
| MSTR240510C01220000 | 2024-04-18 10:09AM EDT | 2024-05-10 | 155.00 | 141.55 | 151.75 | +5.00 | +3.33% | 1 | 2 | 128.78% |
| MSTR240517C01220000 | 2024-04-17 2:43PM EDT | 2024-05-17 | 175.42 | 161.75 | 171.45 | 0.00 | - | 1 | 4 | 126.99% |
| MSTR240621C01220000 | 2024-04-18 10:46AM EDT | 2024-06-21 | 284.46 | 235.60 | 247.70 | +40.51 | +16.61% | 1 | 29 | 123.40% |
| MSTR240719C01220000 | 2024-04-17 1:54PM EDT | 2024-07-19 | 279.77 | 278.00 | 291.65 | 0.00 | - | 1 | 8 | 121.40% |
| MSTR240816C01220000 | 2024-03-07 10:31AM EDT | 2024-08-16 | 429.00 | 509.05 | 526.00 | 0.00 | - | 1 | 2 | 198.72% |
| MSTR241115C01220000 | 2024-03-05 10:33AM EDT | 2024-11-15 | 484.00 | 833.90 | 849.75 | 0.00 | - | - | 1 | 271.64% |
| MSTR250117C01220000 | 2024-04-18 3:26PM EDT | 2025-01-17 | 458.10 | 446.00 | 460.40 | -76.90 | -14.37% | 1 | 9 | 113.85% |
| MSTR251219C01220000 | 2024-04-05 1:38PM EDT | 2025-12-19 | 606.00 | 587.50 | 612.50 | -277.26 | -31.39% | 1 | 4 | 104.11% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 1,049.00 | 598.00 | 618.00 | 0.00 | - | 2 | 2 | 103.37% |
| MSTR260618C01220000 | 2024-03-05 2:26PM EDT | 2026-06-18 | 630.00 | 962.00 | 982.00 | 0.00 | - | 2 | 4 | 176.24% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01220000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 37.00 | 35.05 | 40.75 | -27.00 | -42.19% | 222 | 98 | 124.78% |
| MSTR240426P01220000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 94.00 | 89.55 | 98.00 | -8.05 | -7.89% | 69 | 12 | 122.51% |
| MSTR240510P01220000 | 2024-04-16 11:46AM EDT | 2024-05-10 | 135.00 | 145.30 | 159.00 | 0.00 | - | 7 | 12 | 123.38% |
| MSTR240517P01220000 | 2024-04-18 2:32PM EDT | 2024-05-17 | 171.16 | 165.90 | 175.15 | -22.69 | -11.70% | 4 | 88 | 121.11% |
| MSTR240621P01220000 | 2024-04-18 1:23PM EDT | 2024-06-21 | 235.33 | 233.40 | 245.50 | -39.22 | -14.29% | 1 | 12 | 116.27% |
| MSTR240719P01220000 | 2024-04-18 12:00PM EDT | 2024-07-19 | 264.45 | 273.45 | 285.75 | +67.90 | +34.55% | 8 | 4 | 114.08% |
| MSTR240816P01220000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 314.64 | 309.05 | 321.15 | -9.36 | -2.89% | 3 | 7 | 113.29% |
| MSTR241018P01220000 | 2024-04-18 12:07PM EDT | 2024-10-18 | 358.37 | 364.00 | 374.30 | -14.19 | -3.81% | 3 | 2 | 108.53% |
| MSTR250117P01220000 | 2024-04-16 11:15AM EDT | 2025-01-17 | 408.00 | 416.00 | 431.75 | 0.00 | - | 1 | 9 | 102.92% |
| MSTR250221P01220000 | 2024-03-11 10:16AM EDT | 2025-02-21 | 401.55 | 380.00 | 397.45 | 0.00 | - | 2 | 6 | 88.28% |
© 2024 Yahoo. All rights reserved.