UK markets open in 5 hours 9 minutes
NIKKEI 225
36,936.87 -1,142.83 (-3.00%) HANG SENG
16,153.67 -232.20 (-1.42%) CRUDE OIL
85.14 +2.41 (+2.91%) GOLD FUTURES
2,423.60 +25.60 (+1.07%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,113.31 -502.77 (-1.01%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1350.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01350000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 4.10 | 4.00 | 4.65 | -3.01 | -42.33% | 1,043 | 379 | 157.40% |
| MSTR240426C01350000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 42.80 | 40.00 | 45.65 | +2.80 | +7.00% | 103 | 185 | 129.82% |
| MSTR240503C01350000 | 2024-04-18 12:09PM EDT | 2024-05-03 | 76.90 | 72.00 | 81.00 | -10.25 | -11.76% | 7 | 8 | 131.80% |
| MSTR240517C01350000 | 2024-04-18 3:30PM EDT | 2024-05-17 | 123.35 | 117.30 | 125.70 | +8.27 | +7.19% | 11 | 23 | 128.60% |
| MSTR240621C01350000 | 2024-04-18 10:46AM EDT | 2024-06-21 | 234.14 | 192.00 | 203.75 | +9.99 | +4.46% | 2 | 120 | 124.47% |
| MSTR240719C01350000 | 2024-04-18 11:25AM EDT | 2024-07-19 | 279.10 | 237.65 | 248.25 | +35.10 | +14.39% | 7 | 12 | 122.52% |
| MSTR240816C01350000 | 2024-04-17 10:59AM EDT | 2024-08-16 | 257.45 | 278.00 | 289.90 | 0.00 | - | 2 | 21 | 122.31% |
| MSTR241018C01350000 | 2024-03-18 9:56AM EDT | 2024-10-18 | 745.74 | 328.00 | 342.55 | 0.00 | - | 5 | 2 | 114.49% |
| MSTR241115C01350000 | 2024-04-18 9:37AM EDT | 2024-11-15 | 356.00 | 366.00 | 380.25 | -122.65 | -25.62% | 1 | 20 | 117.41% |
| MSTR250117C01350000 | 2024-04-18 9:38AM EDT | 2025-01-17 | 395.57 | 408.00 | 422.20 | +5.27 | +1.35% | 1 | 61 | 113.72% |
| MSTR250221C01350000 | 2024-04-18 10:46AM EDT | 2025-02-21 | 482.29 | 425.00 | 440.15 | -491.34 | -50.46% | 10 | 5 | 111.34% |
| MSTR251219C01350000 | 2024-03-21 11:47AM EDT | 2025-12-19 | 959.85 | 558.00 | 578.00 | 0.00 | - | 2 | 12 | 103.87% |
| MSTR260116C01350000 | 2024-04-17 10:38AM EDT | 2026-01-16 | 547.53 | 566.00 | 586.00 | 0.00 | - | 1 | 19 | 103.06% |
| MSTR260618C01350000 | 2024-04-16 9:52AM EDT | 2026-06-18 | 660.75 | 612.00 | 631.10 | 0.00 | - | 2 | 7 | 100.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01350000 | 2024-04-18 2:32PM EDT | 2024-04-19 | 141.30 | 136.60 | 150.30 | -28.07 | -16.57% | 67 | 212 | 126.10% |
| MSTR240426P01350000 | 2024-04-18 11:51AM EDT | 2024-04-26 | 175.00 | 174.80 | 185.00 | -17.90 | -9.28% | 12 | 94 | 122.25% |
| MSTR240503P01350000 | 2024-04-18 10:47AM EDT | 2024-05-03 | 177.63 | 207.30 | 219.80 | -50.67 | -22.19% | 3 | 37 | 126.69% |
| MSTR240510P01350000 | 2024-04-18 1:11PM EDT | 2024-05-10 | 225.60 | 229.25 | 243.65 | +69.26 | +44.30% | 4 | 4 | 124.61% |
| MSTR240517P01350000 | 2024-04-18 1:11PM EDT | 2024-05-17 | 246.50 | 250.20 | 260.45 | -24.06 | -8.89% | 4 | 143 | 122.65% |
| MSTR240524P01350000 | 2024-04-18 10:34AM EDT | 2024-05-24 | 257.00 | 268.15 | 279.60 | +16.00 | +6.64% | 1 | 23 | 122.43% |
| MSTR240621P01350000 | 2024-04-16 11:46AM EDT | 2024-06-21 | 303.61 | 320.15 | 331.85 | 0.00 | - | 2 | 12 | 117.69% |
| MSTR240719P01350000 | 2024-04-17 1:35PM EDT | 2024-07-19 | 377.81 | 360.20 | 369.20 | 0.00 | - | 2 | 24 | 114.18% |
| MSTR240816P01350000 | 2024-04-03 12:34PM EDT | 2024-08-16 | 299.05 | 394.15 | 407.90 | 0.00 | - | 5 | 9 | 113.23% |
| MSTR241018P01350000 | 2024-04-16 12:52PM EDT | 2024-10-18 | 446.50 | 452.00 | 465.45 | 0.00 | - | 1 | 25 | 108.94% |
| MSTR241115P01350000 | 2024-04-16 9:47AM EDT | 2024-11-15 | 453.08 | 472.00 | 486.00 | 0.00 | - | 1 | 2 | 107.18% |
| MSTR250117P01350000 | 2024-03-26 3:03PM EDT | 2025-01-17 | 411.00 | 504.50 | 520.30 | 0.00 | - | 1 | 7 | 102.41% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 2025-02-21 | 526.45 | 520.00 | 533.25 | 0.00 | - | 1 | 2 | 99.82% |
| MSTR251219P01350000 | 2024-04-17 11:34AM EDT | 2025-12-19 | 638.93 | 614.00 | 631.70 | 0.00 | - | 1 | 3 | 87.84% |
| MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 586.00 | 626.05 | 643.45 | 0.00 | - | - | 1 | 87.98% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 2026-06-18 | 645.90 | 648.00 | 666.00 | 0.00 | - | 5 | 6 | 82.58% |
© 2024 Yahoo. All rights reserved.