UK markets open in 4 hours 55 minutes
NIKKEI 225
38,155.70 -118.35 (-0.31%) HANG SENG
17,825.52 +62.49 (+0.35%) CRUDE OIL
79.24 +0.24 (+0.30%) GOLD FUTURES
2,333.60 +22.60 (+0.98%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,667.83 -2,123.04 (-4.44%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01000000 | 2024-05-01 3:34PM EDT | 2024-05-03 | 66.00 | 47.70 | 53.75 | -23.25 | -26.05% | 158 | 77 | 116.16% |
| MSTR240510C01000000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 87.00 | 79.00 | 85.75 | -30.00 | -25.64% | 16 | 35 | 106.06% |
| MSTR240517C01000000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 120.15 | 101.35 | 108.90 | -29.85 | -19.90% | 74 | 37 | 106.81% |
| MSTR240524C01000000 | 2024-04-25 9:58AM EDT | 2024-05-24 | 294.85 | 121.05 | 130.90 | 0.00 | - | 2 | 3 | 109.91% |
| MSTR240531C01000000 | 2024-04-30 2:39PM EDT | 2024-05-31 | 195.00 | 135.35 | 145.00 | 0.00 | - | 65 | 68 | 108.67% |
| MSTR240621C01000000 | 2024-05-01 2:04PM EDT | 2024-06-21 | 204.11 | 176.95 | 185.70 | -10.15 | -4.74% | 11 | 1,131 | 111.10% |
| MSTR240719C01000000 | 2024-05-01 10:27AM EDT | 2024-07-19 | 235.08 | 219.15 | 232.25 | -37.85 | -13.87% | 3 | 1,075 | 113.55% |
| MSTR240816C01000000 | 2024-05-01 11:48AM EDT | 2024-08-16 | 269.80 | 255.70 | 266.90 | -50.20 | -15.69% | 3 | 49 | 114.53% |
| MSTR241018C01000000 | 2024-05-01 1:50PM EDT | 2024-10-18 | 337.50 | 308.10 | 322.05 | -22.95 | -6.37% | 12 | 27 | 111.55% |
| MSTR241115C01000000 | 2024-05-01 2:31PM EDT | 2024-11-15 | 368.11 | 331.20 | 346.35 | -114.06 | -23.66% | 5 | 65 | 111.97% |
| MSTR250117C01000000 | 2024-05-01 2:53PM EDT | 2025-01-17 | 385.00 | 367.45 | 383.60 | -30.00 | -7.23% | 29 | 660 | 109.35% |
| MSTR250221C01000000 | 2024-04-30 3:55PM EDT | 2025-02-21 | 425.00 | 384.00 | 402.00 | 0.00 | - | 2 | 26 | 108.06% |
| MSTR251219C01000000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 536.00 | 500.00 | 520.00 | -23.07 | -4.13% | 8 | 142 | 102.74% |
| MSTR260116C01000000 | 2024-05-01 2:06PM EDT | 2026-01-16 | 542.00 | 508.00 | 527.15 | -28.00 | -4.91% | 3 | 678 | 102.20% |
| MSTR260618C01000000 | 2024-05-01 9:56AM EDT | 2026-06-18 | 548.63 | 544.00 | 564.00 | -65.37 | -10.65% | 1 | 52 | 99.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01000000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 21.80 | 18.45 | 23.00 | +1.30 | +6.34% | 1,340 | 984 | 110.05% |
| MSTR240510P01000000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 54.00 | 50.05 | 54.00 | +5.00 | +10.20% | 200 | 144 | 102.73% |
| MSTR240517P01000000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 75.05 | 72.15 | 78.95 | +8.31 | +12.45% | 67 | 351 | 105.26% |
| MSTR240524P01000000 | 2024-05-01 3:08PM EDT | 2024-05-24 | 74.41 | 89.60 | 96.95 | -1.58 | -2.08% | 6 | 136 | 105.49% |
| MSTR240531P01000000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 93.71 | 101.15 | 110.00 | -1.29 | -1.36% | 7 | 44 | 103.13% |
| MSTR240621P01000000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 145.00 | 141.50 | 149.90 | +8.00 | +5.84% | 20 | 216 | 106.13% |
| MSTR240719P01000000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 182.60 | 181.60 | 189.30 | +5.60 | +3.16% | 46 | 106 | 106.97% |
| MSTR240816P01000000 | 2024-05-01 2:22PM EDT | 2024-08-16 | 209.62 | 214.60 | 222.35 | +54.42 | +35.06% | 4 | 52 | 107.58% |
| MSTR241018P01000000 | 2024-05-01 2:51PM EDT | 2024-10-18 | 246.00 | 260.00 | 270.70 | -7.00 | -2.77% | 4 | 93 | 103.25% |
| MSTR241115P01000000 | 2024-04-30 12:44PM EDT | 2024-11-15 | 275.00 | 278.05 | 289.40 | 0.00 | - | 2 | 70 | 102.27% |
| MSTR250117P01000000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 297.31 | 306.20 | 317.00 | +3.06 | +1.04% | 4 | 172 | 97.90% |
| MSTR250221P01000000 | 2024-04-30 11:45AM EDT | 2025-02-21 | 333.02 | 320.00 | 335.20 | +17.95 | +5.70% | 2 | 17 | 96.74% |
| MSTR251219P01000000 | 2024-04-26 10:57AM EDT | 2025-12-19 | 375.00 | 406.00 | 418.40 | 0.00 | - | 15 | 28 | 86.63% |
| MSTR260116P01000000 | 2024-05-01 2:42PM EDT | 2026-01-16 | 406.65 | 412.00 | 425.70 | +1.65 | +0.41% | 2 | 142 | 86.14% |
| MSTR260618P01000000 | 2024-04-30 3:58PM EDT | 2026-06-18 | 434.50 | 436.10 | 454.00 | 0.00 | - | 4 | 22 | 82.47% |
© 2024 Yahoo. All rights reserved.