UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.80 -0.56 (-0.67%) GOLD FUTURES
2,327.40 -14.70 (-0.63%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,374.23 -1,851.03 (-3.48%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01440000 | 2024-04-24 2:06PM EDT | 2024-04-26 | 4.97 | 3.05 | 3.95 | -14.03 | -73.84% | 134 | 63 | 95.51% |
| MSTR240503C01440000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 60.15 | 32.70 | 39.85 | -15.15 | -20.12% | 1 | 17 | 112.52% |
| MSTR240510C01440000 | 2024-04-23 10:24AM EDT | 2024-05-10 | 120.77 | 63.55 | 71.00 | 0.00 | - | 1 | 6 | 118.26% |
| MSTR240517C01440000 | 2024-04-18 10:37AM EDT | 2024-05-17 | 127.70 | 89.00 | 97.00 | 0.00 | - | 2 | 14 | 120.43% |
| MSTR240524C01440000 | 2024-04-11 9:34AM EDT | 2024-05-24 | 325.00 | 109.25 | 121.00 | 0.00 | - | - | 3 | 121.39% |
| MSTR240531C01440000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 200.00 | 125.00 | 139.55 | 0.00 | - | 1 | 2 | 120.31% |
| MSTR240621C01440000 | 2024-04-15 11:00AM EDT | 2024-06-21 | 281.05 | 176.45 | 187.40 | 0.00 | - | 1 | 4 | 121.10% |
| MSTR240719C01440000 | 2024-04-22 10:10AM EDT | 2024-07-19 | 258.25 | 224.70 | 237.90 | 0.00 | - | 3 | 5 | 119.77% |
| MSTR240816C01440000 | 2024-04-17 12:16PM EDT | 2024-08-16 | 238.00 | 268.55 | 281.55 | 0.00 | - | 1 | 21 | 119.70% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 472.98 | 336.00 | 351.65 | 0.00 | - | 1 | 7 | 116.10% |
| MSTR241115C01440000 | 2024-02-27 11:44AM EDT | 2024-11-15 | 124.00 | 744.85 | 758.25 | 0.00 | - | 1 | 6 | 233.06% |
| MSTR250117C01440000 | 2024-04-19 11:14AM EDT | 2025-01-17 | 392.00 | 412.00 | 428.40 | 0.00 | - | 1 | 58 | 112.88% |
| MSTR251219C01440000 | 2024-04-12 2:41PM EDT | 2025-12-19 | 715.00 | 572.00 | 592.00 | 0.00 | - | 1 | 2 | 102.98% |
| MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 2026-01-16 | 915.71 | 528.00 | 548.00 | 0.00 | - | 3 | 34 | 93.03% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 2026-06-18 | 1,180.00 | 628.00 | 646.90 | 0.00 | - | 1 | 2 | 99.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01440000 | 2024-04-23 10:18AM EDT | 2024-04-26 | 109.00 | 170.00 | 182.00 | 0.00 | - | 5 | 12 | 81.91% |
| MSTR240503P01440000 | 2024-04-24 11:53AM EDT | 2024-05-03 | 208.65 | 201.00 | 214.00 | +46.70 | +28.84% | 2 | 5 | 108.04% |
| MSTR240517P01440000 | 2024-04-19 12:24PM EDT | 2024-05-17 | 342.17 | 253.60 | 266.60 | 0.00 | - | 5 | 57 | 114.64% |
| MSTR240524P01440000 | 2024-04-11 10:27AM EDT | 2024-05-24 | 200.10 | 274.95 | 289.10 | 0.00 | - | - | 1 | 116.25% |
| MSTR240531P01440000 | 2024-04-15 10:46AM EDT | 2024-05-31 | 246.00 | 290.05 | 305.85 | 0.00 | - | - | 1 | 114.95% |
| MSTR240621P01440000 | 2024-04-24 12:45PM EDT | 2024-06-21 | 335.45 | 334.80 | 346.40 | +95.68 | +39.90% | 2 | 14 | 113.39% |
| MSTR240719P01440000 | 2024-04-15 2:33PM EDT | 2024-07-19 | 362.92 | 379.40 | 395.95 | 0.00 | - | 1 | 12 | 112.48% |
| MSTR240816P01440000 | 2024-04-12 2:13PM EDT | 2024-08-16 | 376.66 | 418.80 | 432.00 | 0.00 | - | 2 | 10 | 111.19% |
| MSTR241018P01440000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 473.13 | 478.00 | 493.20 | 0.00 | - | 1 | 5 | 106.66% |
| MSTR241115P01440000 | 2024-02-28 10:33AM EDT | 2024-11-15 | 628.50 | 441.30 | 454.90 | 0.00 | - | - | 1 | 89.11% |
| MSTR250117P01440000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 538.79 | 582.00 | 597.95 | 0.00 | - | 1 | 1 | 111.79% |
| MSTR250221P01440000 | 2024-04-18 12:53PM EDT | 2025-02-21 | 581.14 | 556.00 | 570.50 | 0.00 | - | 1 | 2 | 99.04% |
| MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 2026-01-16 | 629.90 | 598.95 | 623.95 | 0.00 | - | - | 1 | 76.34% |
© 2024 Yahoo. All rights reserved.