UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.75 +0.94 (+1.14%) GOLD FUTURES
2,344.20 +5.80 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,831.48 +612.74 (+1.20%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00550000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 804.17 | 696.00 | 713.35 | 0.00 | - | 2 | 638 | 139.51% |
| MSTR240719C00550000 | 2024-03-26 11:20AM EDT | 2024-07-19 | 1,310.00 | 702.05 | 717.60 | 0.00 | - | 1 | 11 | 123.60% |
| MSTR240816C00550000 | 2024-03-12 11:06AM EDT | 2024-08-16 | 1,003.79 | 995.20 | 1,010.55 | 0.00 | - | 2 | 3 | 371.17% |
| MSTR241018C00550000 | 2024-03-15 3:05PM EDT | 2024-10-18 | 1,290.00 | 972.00 | 991.45 | 0.00 | - | 1 | 1 | 281.25% |
| MSTR241115C00550000 | 2024-02-08 1:55PM EDT | 2024-11-15 | 154.57 | 928.00 | 941.25 | 0.00 | - | - | 0 | 229.23% |
| MSTR250117C00550000 | 2024-03-20 3:57PM EDT | 2025-01-17 | 1,079.10 | 714.00 | 733.95 | 0.00 | - | 1 | 109 | 81.60% |
| MSTR250221C00550000 | 2024-04-05 3:59PM EDT | 2025-02-21 | 980.83 | 784.00 | 804.00 | 0.00 | - | 4 | 4 | 116.75% |
| MSTR251219C00550000 | 2024-02-29 11:38AM EDT | 2025-12-19 | 639.80 | 1,300.00 | 1,320.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR260116C00550000 | 2024-03-08 3:34PM EDT | 2026-01-16 | 990.00 | 1,040.00 | 1,060.00 | 0.00 | - | 1 | 36 | 179.11% |
| MSTR260618C00550000 | 2024-03-27 3:59PM EDT | 2026-06-18 | 1,550.00 | 890.00 | 910.00 | 0.00 | - | 5 | 3 | 105.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00550000 | 2024-04-25 10:01AM EDT | 2024-06-21 | 9.12 | 6.80 | 9.50 | +0.73 | +8.70% | 10 | 173 | 123.46% |
| MSTR240719P00550000 | 2024-04-23 9:33AM EDT | 2024-07-19 | 16.00 | 14.05 | 19.10 | 0.00 | - | 1 | 46 | 118.80% |
| MSTR240816P00550000 | 2024-04-17 3:10PM EDT | 2024-08-16 | 32.92 | 23.85 | 26.00 | 0.00 | - | 13 | 23 | 114.78% |
| MSTR241018P00550000 | 2024-04-17 11:05AM EDT | 2024-10-18 | 53.27 | 42.05 | 49.40 | 0.00 | - | 1 | 28 | 110.90% |
| MSTR241115P00550000 | 2024-04-22 2:01PM EDT | 2024-11-15 | 52.60 | 52.00 | 58.05 | 0.00 | - | 2 | 38 | 109.90% |
| MSTR250117P00550000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 69.03 | 68.65 | 73.85 | 0.00 | - | 2 | 282 | 105.95% |
| MSTR250221P00550000 | 2024-04-15 3:02PM EDT | 2025-02-21 | 72.78 | 75.00 | 84.00 | 0.00 | - | 1 | 114 | 104.13% |
| MSTR251219P00550000 | 2024-03-07 1:15PM EDT | 2025-12-19 | 118.00 | 108.00 | 128.00 | 0.00 | - | 5 | 86 | 87.92% |
| MSTR260116P00550000 | 2024-04-02 9:48AM EDT | 2026-01-16 | 131.72 | 132.60 | 144.00 | 0.00 | - | 1 | 8 | 93.02% |
| MSTR260618P00550000 | 2024-03-19 12:34PM EDT | 2026-06-18 | 166.00 | 155.00 | 170.00 | 0.00 | - | 1 | 2 | 90.99% |
© 2024 Yahoo. All rights reserved.