UK markets open in 4 hours 42 minutes
NIKKEI 225
36,917.11 -1,162.59 (-3.05%) HANG SENG
16,170.63 -215.24 (-1.31%) CRUDE OIL
85.24 +2.51 (+3.03%) GOLD FUTURES
2,427.40 +29.40 (+1.23%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
48,919.15 -766.40 (-1.54%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1410.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01410000 | 2024-04-18 3:30PM EDT | 2024-04-19 | 1.88 | 0.57 | 2.90 | -4.49 | -70.49% | 175 | 41 | 166.46% |
| MSTR240426C01410000 | 2024-04-18 2:14PM EDT | 2024-04-26 | 29.69 | 27.75 | 35.00 | +5.19 | +21.18% | 10 | 18 | 132.51% |
| MSTR240503C01410000 | 2024-04-18 10:27AM EDT | 2024-05-03 | 84.26 | 58.50 | 65.90 | +5.61 | +7.13% | 1 | 2 | 133.55% |
| MSTR240510C01410000 | 2024-04-15 10:54AM EDT | 2024-05-10 | 186.00 | 81.00 | 89.00 | 0.00 | - | 1 | 4 | 130.96% |
| MSTR240517C01410000 | 2024-04-18 11:31AM EDT | 2024-05-17 | 125.64 | 101.60 | 108.60 | +37.44 | +42.45% | 1 | 20 | 129.45% |
| MSTR240621C01410000 | 2024-04-17 1:46PM EDT | 2024-06-21 | 172.05 | 175.50 | 186.80 | 0.00 | - | 30 | 161 | 125.20% |
| MSTR240719C01410000 | 2024-04-15 2:26PM EDT | 2024-07-19 | 300.06 | 219.00 | 232.40 | 0.00 | - | 10 | 2 | 122.84% |
| MSTR240816C01410000 | 2024-04-04 9:47AM EDT | 2024-08-16 | 638.05 | 260.40 | 272.50 | 0.00 | - | 1 | 29 | 122.37% |
| MSTR241018C01410000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 483.20 | 324.30 | 339.95 | 0.00 | - | 1 | 2 | 118.67% |
| MSTR241115C01410000 | 2024-04-04 1:32PM EDT | 2024-11-15 | 712.48 | 350.00 | 363.50 | 0.00 | - | 4 | 3 | 117.46% |
| MSTR250117C01410000 | 2024-04-17 12:30PM EDT | 2025-01-17 | 372.35 | 392.00 | 406.90 | 0.00 | - | 1 | 11 | 113.79% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 2025-02-21 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 196.71% |
| MSTR251219C01410000 | 2024-04-15 11:27AM EDT | 2025-12-19 | 692.00 | 544.00 | 564.00 | 0.00 | - | 1 | 3 | 103.72% |
| MSTR260116C01410000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 902.25 | 810.00 | 830.00 | 0.00 | - | 2 | 6 | 157.48% |
| MSTR260618C01410000 | 2024-04-09 10:22AM EDT | 2026-06-18 | 763.10 | 598.00 | 618.00 | 0.00 | - | 1 | 13 | 100.16% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01410000 | 2024-04-18 3:13PM EDT | 2024-04-19 | 202.00 | 193.05 | 207.50 | -27.50 | -11.98% | 3 | 28 | 214.53% |
| MSTR240426P01410000 | 2024-04-18 1:20PM EDT | 2024-04-26 | 217.95 | 221.50 | 234.05 | -24.41 | -10.07% | 4 | 15 | 122.61% |
| MSTR240503P01410000 | 2024-04-12 3:19PM EDT | 2024-05-03 | 147.33 | 253.55 | 268.00 | 0.00 | - | 1 | 2 | 129.87% |
| MSTR240510P01410000 | 2024-04-15 1:29PM EDT | 2024-05-10 | 187.00 | 273.65 | 288.80 | 0.00 | - | 2 | 1 | 125.95% |
| MSTR240517P01410000 | 2024-04-17 10:36AM EDT | 2024-05-17 | 326.68 | 292.95 | 303.80 | 0.00 | - | 1 | 10 | 122.94% |
| MSTR240524P01410000 | 2024-04-15 3:00PM EDT | 2024-05-24 | 242.18 | 310.75 | 322.10 | 0.00 | - | 1 | 1 | 122.62% |
| MSTR240621P01410000 | 2024-04-04 11:51AM EDT | 2024-06-21 | 234.30 | 362.25 | 372.65 | 0.00 | - | 1 | 3 | 117.50% |
| MSTR240719P01410000 | 2024-04-10 2:40PM EDT | 2024-07-19 | 303.48 | 400.60 | 412.45 | 0.00 | - | - | 2 | 114.16% |
| MSTR240816P01410000 | 2024-04-16 11:21AM EDT | 2024-08-16 | 421.23 | 436.30 | 449.45 | 0.00 | - | 1 | 11 | 113.14% |
| MSTR241018P01410000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 404.95 | 494.00 | 507.45 | 0.00 | - | 1 | 3 | 108.74% |
| MSTR250117P01410000 | 2024-04-15 10:57AM EDT | 2025-01-17 | 486.23 | 546.00 | 562.00 | 0.00 | - | 1 | 4 | 101.96% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 2026-01-16 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 73.53% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 2026-06-18 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 70.11% |
© 2024 Yahoo. All rights reserved.