UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 +0.03 (+0.04%) GOLD FUTURES
2,328.90 -9.50 (-0.41%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,619.04 -1,662.21 (-3.12%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00810000 | 2024-04-17 1:31PM EDT | 2024-04-26 | 377.24 | 450.25 | 466.00 | 0.00 | - | 1 | 2 | 256.35% |
| MSTR240503C00810000 | 2024-04-17 2:24PM EDT | 2024-05-03 | 421.48 | 450.00 | 468.50 | 0.00 | - | - | 1 | 149.91% |
| MSTR240621C00810000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 563.77 | 494.20 | 512.30 | 0.00 | - | 1 | 22 | 121.51% |
| MSTR240719C00810000 | 2024-04-22 9:49AM EDT | 2024-07-19 | 554.69 | 522.95 | 538.05 | 0.00 | - | 2 | 4 | 120.32% |
| MSTR250117C00810000 | 2024-04-09 9:43AM EDT | 2025-01-17 | 820.00 | 644.00 | 661.00 | 0.00 | - | 1 | 11 | 113.65% |
| MSTR251219C00810000 | 2024-04-04 9:33AM EDT | 2025-12-19 | 1,148.09 | 760.00 | 778.85 | 0.00 | - | 1 | 1 | 104.52% |
| MSTR260116C00810000 | 2024-04-04 9:33AM EDT | 2026-01-16 | 1,156.02 | 768.00 | 788.00 | 0.00 | - | 1 | 10 | 104.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00810000 | 2024-04-24 3:24PM EDT | 2024-04-26 | 0.10 | 0.03 | 1.38 | -0.98 | -90.74% | 4 | 3 | 213.57% |
| MSTR240503P00810000 | 2024-04-22 2:00PM EDT | 2024-05-03 | 3.90 | 0.84 | 3.45 | 0.00 | - | 2 | 16 | 137.35% |
| MSTR240510P00810000 | 2024-04-24 10:38AM EDT | 2024-05-10 | 5.00 | 3.35 | 6.95 | -5.85 | -53.92% | 4 | 2 | 123.19% |
| MSTR240517P00810000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 10.35 | 9.85 | 13.60 | +0.35 | +3.50% | 5 | 14 | 124.31% |
| MSTR240524P00810000 | 2024-04-12 2:25PM EDT | 2024-05-24 | 17.45 | 14.60 | 17.50 | 0.00 | - | 15 | 15 | 118.57% |
| MSTR240621P00810000 | 2024-04-24 12:33PM EDT | 2024-06-21 | 40.60 | 39.10 | 43.30 | +4.65 | +12.93% | 2 | 18 | 115.25% |
| MSTR240719P00810000 | 2024-04-22 12:27PM EDT | 2024-07-19 | 63.48 | 60.20 | 65.50 | 0.00 | - | 1 | 8 | 111.71% |
| MSTR240816P00810000 | 2024-03-14 10:10AM EDT | 2024-08-16 | 88.40 | 72.95 | 79.65 | 0.00 | - | 2 | 5 | 105.57% |
| MSTR241018P00810000 | 2024-04-15 2:48PM EDT | 2024-10-18 | 120.00 | 120.75 | 132.70 | 0.00 | - | 2 | 77 | 108.48% |
| MSTR241115P00810000 | 2024-04-12 1:31PM EDT | 2024-11-15 | 130.50 | 137.45 | 145.75 | 0.00 | - | 3 | 2 | 107.07% |
| MSTR250117P00810000 | 2024-04-09 11:47AM EDT | 2025-01-17 | 166.05 | 163.25 | 173.95 | 0.00 | - | 2 | 5 | 103.49% |
| MSTR250221P00810000 | 2024-03-05 10:39AM EDT | 2025-02-21 | 197.48 | 138.45 | 154.40 | 0.00 | - | - | 2 | 89.80% |
| MSTR251219P00810000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 299.63 | 218.00 | 235.75 | 0.00 | - | 10 | 10 | 83.05% |
| MSTR260116P00810000 | 2024-03-11 12:59PM EDT | 2026-01-16 | 238.01 | 216.35 | 234.00 | 0.00 | - | 3 | 8 | 80.79% |
| MSTR260618P00810000 | 2024-04-09 3:33PM EDT | 2026-06-18 | 268.55 | 283.00 | 296.00 | 0.00 | - | - | 1 | 86.36% |
© 2024 Yahoo. All rights reserved.