UK markets open in 2 hours 51 minutes
NIKKEI 225
37,673.45 -786.63 (-2.05%) HANG SENG
17,282.40 +81.13 (+0.47%) CRUDE OIL
82.89 +0.08 (+0.10%) GOLD FUTURES
2,324.70 -13.70 (-0.59%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,498.16 -1,969.84 (-3.68%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00670000 | 2024-04-04 12:29PM EDT | 2024-04-26 | 1,042.58 | 592.35 | 605.30 | 0.00 | - | 2 | 1 | 447.27% |
| MSTR240517C00670000 | 2024-04-08 1:23PM EDT | 2024-05-17 | 863.20 | 594.05 | 610.00 | 0.00 | - | 3 | 4 | 149.67% |
| MSTR240524C00670000 | 2024-04-08 10:01AM EDT | 2024-05-24 | 900.00 | 597.05 | 614.00 | 0.00 | - | - | 1 | 143.55% |
| MSTR240621C00670000 | 2024-03-21 3:30PM EDT | 2024-06-21 | 954.99 | 528.00 | 546.95 | 0.00 | - | 2 | 54 | 0.00% |
| MSTR240719C00670000 | 2024-02-29 10:30AM EDT | 2024-07-19 | 408.95 | 1,071.55 | 1,086.65 | 0.00 | - | 1 | 18 | 520.49% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 2024-08-16 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 467.58% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 674.79 | 680.00 | 697.05 | 0.00 | - | 1 | 1 | 119.26% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 2024-11-15 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 440.09% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 80.04% |
| MSTR250221C00670000 | 2024-02-28 1:12PM EDT | 2025-02-21 | 492.60 | 1,160.00 | 1,180.00 | 0.00 | - | 2 | 1 | 355.57% |
| MSTR251219C00670000 | 2024-04-24 9:40AM EDT | 2025-12-19 | 867.00 | 818.00 | 836.70 | -91.00 | -9.50% | 1 | 457 | 105.49% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 2026-01-16 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 86.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00670000 | 2024-04-24 12:38PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.09 | -0.34 | -97.14% | 2 | 48 | 277.34% |
| MSTR240503P00670000 | 2024-04-24 10:16AM EDT | 2024-05-03 | 0.93 | 0.00 | 4.35 | -2.07 | -69.00% | 1 | 6 | 198.68% |
| MSTR240510P00670000 | 2024-04-16 11:24AM EDT | 2024-05-10 | 5.80 | 0.66 | 4.95 | 0.00 | - | - | 1 | 155.10% |
| MSTR240517P00670000 | 2024-04-22 3:23PM EDT | 2024-05-17 | 4.40 | 1.26 | 5.85 | 0.00 | - | 1 | 9 | 134.57% |
| MSTR240524P00670000 | 2024-04-24 10:50AM EDT | 2024-05-24 | 6.00 | 0.00 | 8.45 | -4.00 | -40.00% | 10 | 2 | 121.44% |
| MSTR240531P00670000 | 2024-04-18 10:39AM EDT | 2024-05-31 | 13.70 | 3.75 | 11.60 | 0.00 | - | - | 5 | 122.58% |
| MSTR240621P00670000 | 2024-04-19 3:23PM EDT | 2024-06-21 | 27.40 | 16.95 | 19.35 | 0.00 | - | 2 | 26 | 119.49% |
| MSTR240719P00670000 | 2024-04-16 12:29PM EDT | 2024-07-19 | 40.03 | 30.40 | 32.90 | 0.00 | - | 1 | 12 | 114.86% |
| MSTR240816P00670000 | 2024-03-11 2:46PM EDT | 2024-08-16 | 59.05 | 36.40 | 41.55 | 0.00 | - | 6 | 20 | 106.60% |
| MSTR241018P00670000 | 2024-03-18 11:46AM EDT | 2024-10-18 | 80.61 | 85.80 | 94.00 | 0.00 | - | 2 | 11 | 117.59% |
| MSTR241115P00670000 | 2024-04-24 11:30AM EDT | 2024-11-15 | 88.00 | 85.20 | 92.95 | -19.60 | -18.22% | 2 | 11 | 108.82% |
| MSTR250117P00670000 | 2024-04-23 11:12AM EDT | 2025-01-17 | 103.35 | 104.90 | 113.00 | 0.00 | - | 1 | 3 | 104.31% |
| MSTR251219P00670000 | 2024-04-23 3:59PM EDT | 2025-12-19 | 174.00 | 175.00 | 191.00 | 0.00 | - | 2 | 9 | 91.23% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 2026-01-16 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 117.19% |
| MSTR260618P00670000 | 2024-02-21 12:01PM EDT | 2026-06-18 | 262.03 | 212.20 | 230.00 | 0.00 | - | - | 1 | 89.81% |
© 2024 Yahoo. All rights reserved.