UK markets open in 3 hours 32 minutes
NIKKEI 225
38,090.87 +129.07 (+0.34%) HANG SENG
16,468.24 +216.40 (+1.33%) CRUDE OIL
82.78 +0.09 (+0.11%) GOLD FUTURES
2,387.60 -0.80 (-0.03%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,821.74 -1,524.98 (-2.97%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00980000 | 2024-04-17 3:26PM EDT | 2024-04-19 | 210.00 | 206.40 | 218.90 | -45.00 | -17.65% | 2 | 32 | 178.52% |
| MSTR240510C00980000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 526.30 | 260.05 | 270.55 | 0.00 | - | - | 1 | 126.98% |
| MSTR240517C00980000 | 2024-03-27 9:40AM EDT | 2024-05-17 | 1,018.00 | 276.70 | 289.05 | 0.00 | - | 1 | 1 | 128.11% |
| MSTR240524C00980000 | 2024-04-09 9:50AM EDT | 2024-05-24 | 503.10 | 290.65 | 304.00 | 0.00 | - | - | 1 | 127.52% |
| MSTR240621C00980000 | 2024-03-18 11:20AM EDT | 2024-06-21 | 758.92 | 334.25 | 345.00 | 0.00 | - | 1 | 37 | 122.33% |
| MSTR240719C00980000 | 2024-03-01 4:43PM EDT | 2024-07-19 | 296.80 | 841.45 | 856.40 | 0.00 | - | 3 | 13 | 398.07% |
| MSTR240816C00980000 | 2024-03-05 10:31AM EDT | 2024-08-16 | 475.00 | 880.80 | 896.00 | 0.00 | - | 1 | 6 | 376.58% |
| MSTR241018C00980000 | 2024-03-04 11:42AM EDT | 2024-10-18 | 573.08 | 824.00 | 838.35 | 0.00 | - | 1 | 1 | 273.50% |
| MSTR241115C00980000 | 2024-04-16 2:36PM EDT | 2024-11-15 | 536.15 | 476.15 | 492.70 | 0.00 | - | 1 | 3 | 116.69% |
| MSTR250117C00980000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 595.58 | 512.00 | 529.45 | 0.00 | - | 1 | 10 | 113.53% |
| MSTR250221C00980000 | 2024-03-26 10:27AM EDT | 2025-02-21 | 1,098.66 | 528.00 | 548.00 | 0.00 | - | 1 | 1 | 111.96% |
| MSTR251219C00980000 | 2024-04-17 11:37AM EDT | 2025-12-19 | 610.00 | 638.00 | 658.00 | -617.74 | -50.32% | 2 | 6 | 103.63% |
| MSTR260116C00980000 | 2024-03-08 11:03AM EDT | 2026-01-16 | 785.00 | 852.00 | 872.00 | 0.00 | - | 1 | 5 | 155.72% |
| MSTR260618C00980000 | 2024-03-26 1:25PM EDT | 2026-06-18 | 1,315.00 | 688.00 | 706.00 | 0.00 | - | 1 | 8 | 101.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00980000 | 2024-04-17 3:47PM EDT | 2024-04-19 | 3.60 | 2.68 | 4.45 | +0.90 | +33.33% | 115 | 90 | 168.51% |
| MSTR240426P00980000 | 2024-04-17 2:54PM EDT | 2024-04-26 | 21.00 | 19.05 | 24.05 | +6.28 | +42.66% | 5 | 27 | 132.73% |
| MSTR240503P00980000 | 2024-04-17 10:03AM EDT | 2024-05-03 | 32.80 | 36.20 | 41.85 | +8.25 | +33.60% | 1 | 7 | 126.81% |
| MSTR240510P00980000 | 2024-04-17 10:47AM EDT | 2024-05-10 | 59.11 | 50.15 | 56.35 | +22.08 | +59.63% | 1 | 14 | 122.46% |
| MSTR240517P00980000 | 2024-04-17 12:22PM EDT | 2024-05-17 | 78.65 | 65.55 | 72.00 | +25.05 | +46.74% | 2 | 34 | 122.37% |
| MSTR240621P00980000 | 2024-04-17 10:33AM EDT | 2024-06-21 | 124.49 | 119.20 | 126.70 | +19.32 | +18.37% | 4 | 54 | 117.07% |
| MSTR240719P00980000 | 2024-04-17 12:56PM EDT | 2024-07-19 | 162.20 | 150.45 | 158.60 | +59.18 | +57.45% | 5 | 3 | 113.95% |
| MSTR240816P00980000 | 2024-04-16 12:08PM EDT | 2024-08-16 | 175.00 | 180.45 | 192.70 | 0.00 | - | 2 | 3 | 114.15% |
| MSTR241018P00980000 | 2024-04-16 12:19PM EDT | 2024-10-18 | 222.90 | 226.30 | 238.20 | 0.00 | - | 2 | 100 | 109.09% |
| MSTR241115P00980000 | 2024-04-16 10:45AM EDT | 2024-11-15 | 250.30 | 242.75 | 255.45 | +18.62 | +8.04% | 1 | 63 | 107.36% |
| MSTR250117P00980000 | 2024-04-15 12:48PM EDT | 2025-01-17 | 234.80 | 272.50 | 284.70 | 0.00 | - | 1 | 3 | 103.15% |
| MSTR260618P00980000 | 2024-03-20 10:45AM EDT | 2026-06-18 | 410.00 | 400.00 | 419.80 | 0.00 | - | 2 | 3 | 85.14% |
© 2024 Yahoo. All rights reserved.