UK markets open in 5 hours 53 minutes
NIKKEI 225
38,640.47 +404.40 (+1.06%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.91 +0.43 (+0.55%) GOLD FUTURES
2,337.60 +6.40 (+0.27%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,601.36 -552.59 (-1.08%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01080000 | 2024-05-06 12:20PM EDT | 2024-05-10 | 218.99 | 184.00 | 200.00 | +48.99 | +28.82% | 2 | 18 | 99.39% |
| MSTR240517C01080000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 243.00 | 200.00 | 213.85 | +58.00 | +31.35% | 1 | 24 | 97.65% |
| MSTR240524C01080000 | 2024-05-02 9:37AM EDT | 2024-05-24 | 119.00 | 216.70 | 231.75 | 0.00 | - | - | 20 | 99.97% |
| MSTR240531C01080000 | 2024-05-03 9:38AM EDT | 2024-05-31 | 205.00 | 232.00 | 248.00 | 0.00 | - | 1 | 5 | 101.04% |
| MSTR240607C01080000 | 2024-05-01 3:34PM EDT | 2024-06-07 | 128.80 | 248.00 | 265.00 | 0.00 | - | - | 1 | 103.46% |
| MSTR240621C01080000 | 2024-05-03 10:43AM EDT | 2024-06-21 | 324.09 | 280.10 | 291.85 | +50.40 | +18.41% | 3 | 22 | 106.47% |
| MSTR240719C01080000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 244.35 | 329.00 | 343.85 | 0.00 | - | 3 | 9 | 110.28% |
| MSTR241018C01080000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 325.28 | 436.00 | 453.10 | 0.00 | - | 3 | 5 | 111.30% |
| MSTR250117C01080000 | 2024-04-30 2:02PM EDT | 2025-01-17 | 391.12 | 507.90 | 521.70 | 0.00 | - | 1 | 5 | 109.32% |
| MSTR251219C01080000 | 2024-04-30 3:41PM EDT | 2025-12-19 | 537.52 | 656.00 | 674.90 | 0.00 | - | - | 1 | 101.75% |
| MSTR260116C01080000 | 2024-03-07 11:22AM EDT | 2026-01-16 | 654.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 135.47% |
| MSTR260618C01080000 | 2024-05-02 12:40PM EDT | 2026-06-18 | 586.85 | 708.00 | 728.00 | 0.00 | - | 1 | 4 | 98.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01080000 | 2024-05-06 3:48PM EDT | 2024-05-10 | 4.00 | 2.68 | 8.45 | -9.46 | -70.28% | 47 | 44 | 113.28% |
| MSTR240517P01080000 | 2024-05-06 3:15PM EDT | 2024-05-17 | 15.40 | 15.75 | 19.40 | -22.20 | -59.04% | 39 | 55 | 96.60% |
| MSTR240524P01080000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 32.58 | 31.20 | 38.10 | -26.04 | -44.42% | 1 | 24 | 99.01% |
| MSTR240531P01080000 | 2024-05-06 11:02AM EDT | 2024-05-31 | 49.00 | 47.60 | 51.95 | -112.11 | -69.59% | 4 | 2 | 99.64% |
| MSTR240607P01080000 | 2024-05-03 12:42PM EDT | 2024-06-07 | 87.64 | 62.00 | 70.05 | 0.00 | - | 2 | 4 | 102.06% |
| MSTR240621P01080000 | 2024-05-06 12:04PM EDT | 2024-06-21 | 84.69 | 90.65 | 97.05 | -67.16 | -44.23% | 3 | 11 | 104.24% |
| MSTR240719P01080000 | 2024-05-02 11:02AM EDT | 2024-07-19 | 207.02 | 136.70 | 141.75 | 0.00 | - | 2 | 7 | 105.95% |
| MSTR240816P01080000 | 2024-05-03 12:36PM EDT | 2024-08-16 | 201.58 | 174.20 | 181.55 | 0.00 | - | 4 | 15 | 107.24% |
| MSTR241018P01080000 | 2024-04-30 3:30PM EDT | 2024-10-18 | 297.80 | 231.55 | 239.65 | 0.00 | - | 10 | 18 | 104.30% |
| MSTR241115P01080000 | 2024-05-02 11:15AM EDT | 2024-11-15 | 305.00 | 251.65 | 263.05 | 0.00 | - | 1 | 3 | 103.45% |
| MSTR250117P01080000 | 2024-03-28 11:42AM EDT | 2025-01-17 | 290.85 | 302.45 | 314.95 | 0.00 | - | 6 | 13 | 104.37% |
| MSTR251219P01080000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 453.67 | 400.00 | 416.00 | 0.00 | - | - | 1 | 87.81% |
© 2024 Yahoo. All rights reserved.