UK markets open in 3 hours 41 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,105.27 +276.34 (+1.64%) CRUDE OIL
83.35 -0.01 (-0.01%) GOLD FUTURES
2,335.80 -6.30 (-0.27%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,511.82 -112.68 (-0.21%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00920000 | 2024-04-11 10:15AM EDT | 2024-04-26 | 626.95 | 408.30 | 428.00 | 0.00 | - | - | 1 | 285.27% |
| MSTR240517C00920000 | 2024-04-08 12:16PM EDT | 2024-05-17 | 659.99 | 432.40 | 449.05 | 0.00 | - | - | 1 | 126.83% |
| MSTR240621C00920000 | 2024-04-22 2:14PM EDT | 2024-06-21 | 494.49 | 481.70 | 493.80 | 0.00 | - | 1 | 8 | 122.53% |
| MSTR240719C00920000 | 2024-04-15 9:53AM EDT | 2024-07-19 | 635.10 | 512.05 | 525.95 | 0.00 | - | 1 | 9 | 120.03% |
| MSTR240816C00920000 | 2024-03-04 11:40AM EDT | 2024-08-16 | 547.80 | 808.55 | 825.95 | 0.00 | - | 2 | 1 | 253.56% |
| MSTR241018C00920000 | 2024-03-18 1:10PM EDT | 2024-10-18 | 764.10 | 482.00 | 497.90 | 0.00 | - | 1 | 2 | 71.51% |
| MSTR241115C00920000 | 2024-04-08 10:53AM EDT | 2024-11-15 | 802.00 | 614.60 | 630.55 | 0.00 | - | 3 | 22 | 116.22% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 2025-01-17 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 156.84% |
| MSTR251219C00920000 | 2024-02-14 11:43AM EDT | 2025-12-19 | 284.13 | 1,192.50 | 1,217.50 | 0.00 | - | 1 | 1 | 240.86% |
| MSTR260116C00920000 | 2024-03-11 10:13AM EDT | 2026-01-16 | 991.00 | 878.00 | 898.00 | 0.00 | - | 70 | 41 | 124.85% |
| MSTR260618C00920000 | 2024-03-04 12:21PM EDT | 2026-06-18 | 869.56 | 1,060.00 | 1,080.00 | 0.00 | - | 4 | 1 | 158.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00920000 | 2024-04-23 2:28PM EDT | 2024-04-26 | 0.79 | 0.25 | 1.02 | -1.56 | -66.38% | 6 | 95 | 178.91% |
| MSTR240503P00920000 | 2024-04-23 9:46AM EDT | 2024-05-03 | 6.00 | 2.98 | 5.55 | -18.15 | -75.16% | 4 | 6 | 132.15% |
| MSTR240510P00920000 | 2024-04-23 10:24AM EDT | 2024-05-10 | 12.00 | 10.70 | 12.15 | -21.72 | -64.41% | 1 | 4 | 125.78% |
| MSTR240517P00920000 | 2024-04-23 2:55PM EDT | 2024-05-17 | 19.75 | 19.25 | 23.05 | -11.02 | -35.81% | 1 | 17 | 125.21% |
| MSTR240524P00920000 | 2024-04-05 11:00AM EDT | 2024-05-24 | 33.00 | 27.60 | 32.30 | 0.00 | - | 1 | 1 | 122.92% |
| MSTR240621P00920000 | 2024-04-23 2:29PM EDT | 2024-06-21 | 60.10 | 59.35 | 64.45 | +4.40 | +7.90% | 6 | 20 | 116.90% |
| MSTR240719P00920000 | 2024-04-23 10:13AM EDT | 2024-07-19 | 89.55 | 87.50 | 92.10 | -24.95 | -21.79% | 2 | 2 | 113.73% |
| MSTR241018P00920000 | 2024-04-22 12:08PM EDT | 2024-10-18 | 173.05 | 159.00 | 167.05 | 0.00 | - | 2 | 12 | 109.05% |
| MSTR241115P00920000 | 2024-04-16 11:50AM EDT | 2024-11-15 | 205.10 | 175.80 | 188.95 | 0.00 | - | 2 | 10 | 108.41% |
| MSTR250117P00920000 | 2024-02-28 11:26AM EDT | 2025-01-17 | 258.80 | 195.00 | 205.50 | 0.00 | - | - | 4 | 100.55% |
| MSTR250221P00920000 | 2024-03-27 10:47AM EDT | 2025-02-21 | 197.51 | 216.00 | 233.55 | 0.00 | - | 1 | 7 | 101.91% |
| MSTR251219P00920000 | 2024-03-15 11:33AM EDT | 2025-12-19 | 302.50 | 276.10 | 294.00 | 0.00 | - | 1 | 5 | 85.14% |
| MSTR260116P00920000 | 2024-02-07 4:59PM EDT | 2026-01-16 | 474.55 | 290.00 | 310.00 | 0.00 | - | 1 | 2 | 86.40% |
| MSTR260618P00920000 | 2024-04-11 9:39AM EDT | 2026-06-18 | 305.46 | 335.70 | 352.00 | 0.00 | - | 1 | 2 | 86.03% |
© 2024 Yahoo. All rights reserved.