UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.32 -0.09 (-0.11%) GOLD FUTURES
2,405.10 +22.10 (+0.93%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
50,566.07 -274.16 (-0.54%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00440000 | 2024-04-16 3:48PM EDT | 2024-04-19 | 824.48 | 805.95 | 825.90 | -198.20 | -19.38% | 8 | 37 | 462.11% |
| MSTR240621C00440000 | 2024-04-16 10:20AM EDT | 2024-06-21 | 852.32 | 812.75 | 832.75 | -510.98 | -37.48% | 3 | 44 | 145.98% |
| MSTR240719C00440000 | 2024-03-26 1:03PM EDT | 2024-07-19 | 1,418.20 | 818.05 | 838.00 | 0.00 | - | 3 | 21 | 135.64% |
| MSTR240816C00440000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 1,468.97 | 826.00 | 845.95 | 0.00 | - | 1 | 0 | 132.97% |
| MSTR241018C00440000 | 2024-03-25 11:29AM EDT | 2024-10-18 | 1,394.00 | 840.40 | 859.60 | 0.00 | - | 1 | 3 | 124.20% |
| MSTR250117C00440000 | 2024-04-11 1:34PM EDT | 2025-01-17 | 1,134.17 | 862.00 | 882.00 | 0.00 | - | 2 | 103 | 119.13% |
| MSTR250221C00440000 | 2024-03-13 10:11AM EDT | 2025-02-21 | 1,292.00 | 1,098.00 | 1,120.00 | 0.00 | - | 1 | 1 | 273.84% |
| MSTR251219C00440000 | 2024-03-12 12:38PM EDT | 2025-12-19 | 1,134.00 | 1,195.30 | 1,220.30 | 0.00 | - | 1 | 56 | 285.77% |
| MSTR260116C00440000 | 2024-03-11 10:47AM EDT | 2026-01-16 | 1,225.20 | 1,103.00 | 1,127.00 | 0.00 | - | 1 | 2 | 194.81% |
| MSTR260618C00440000 | 2024-02-22 4:05PM EDT | 2026-06-18 | 436.95 | 1,222.50 | 1,247.20 | 0.00 | - | 1 | 1 | 301.10% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00440000 | 2024-04-15 3:36PM EDT | 2024-04-19 | 0.05 | 0.02 | 0.19 | 0.00 | - | 3 | 141 | 335.55% |
| MSTR240621P00440000 | 2024-04-09 12:03PM EDT | 2024-06-21 | 5.69 | 3.10 | 7.20 | 0.00 | - | 1 | 30 | 132.24% |
| MSTR240719P00440000 | 2024-04-08 11:45AM EDT | 2024-07-19 | 8.75 | 8.00 | 12.30 | 0.00 | - | 4 | 40 | 126.49% |
| MSTR240816P00440000 | 2024-02-26 11:07AM EDT | 2024-08-16 | 25.44 | 12.15 | 18.10 | 0.00 | - | 4 | 10 | 121.37% |
| MSTR241018P00440000 | 2024-03-11 11:55AM EDT | 2024-10-18 | 21.00 | 17.15 | 25.30 | 0.00 | - | 1 | 2 | 107.22% |
| MSTR241115P00440000 | 2024-03-06 3:59PM EDT | 2024-11-15 | 30.50 | 26.30 | 36.30 | 0.00 | - | 4 | 17 | 111.14% |
| MSTR250117P00440000 | 2024-04-04 9:39AM EDT | 2025-01-17 | 36.00 | 39.40 | 46.15 | 0.00 | - | 1 | 74 | 107.46% |
| MSTR250221P00440000 | 2024-03-01 11:47AM EDT | 2025-02-21 | 46.60 | 41.00 | 49.00 | 0.00 | - | 1 | 5 | 102.93% |
| MSTR251219P00440000 | 2024-03-18 10:18AM EDT | 2025-12-19 | 85.00 | 81.40 | 91.00 | 0.00 | - | 1 | 7 | 93.42% |
| MSTR260116P00440000 | 2024-02-14 3:21PM EDT | 2026-01-16 | 98.05 | 77.50 | 97.50 | 0.00 | - | 2 | 10 | 91.94% |
© 2024 Yahoo. All rights reserved.