UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.97 +0.49 (+0.62%) GOLD FUTURES
2,324.30 -6.90 (-0.30%) DOW
38,928.19 +75.92 (+0.20%) Bitcoin GBP
50,633.02 +198.54 (+0.39%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:1190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01190000 | 2024-05-07 10:46AM EDT | 2024-05-10 | 100.00 | 100.00 | 109.00 | +3.43 | +3.55% | 4 | 54 | 95.63% |
| MSTR240517C01190000 | 2024-05-07 11:06AM EDT | 2024-05-17 | 159.00 | 127.25 | 136.90 | +10.00 | +6.71% | 12 | 34 | 95.26% |
| MSTR240524C01190000 | 2024-05-07 11:01AM EDT | 2024-05-24 | 181.00 | 154.35 | 161.80 | +35.90 | +24.74% | 4 | 7 | 100.06% |
| MSTR240531C01190000 | 2024-05-06 11:06AM EDT | 2024-05-31 | 193.14 | 173.15 | 181.60 | 0.00 | - | 3 | 1 | 100.67% |
| MSTR240607C01190000 | 2024-05-03 11:58AM EDT | 2024-06-07 | 177.99 | 192.20 | 202.00 | 0.00 | - | 1 | 1 | 103.09% |
| MSTR240621C01190000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 141.10 | 228.30 | 235.70 | 0.00 | - | 1 | 12 | 106.71% |
| MSTR240719C01190000 | 2024-05-06 9:39AM EDT | 2024-07-19 | 300.00 | 282.80 | 295.50 | 0.00 | - | 1 | 3 | 110.92% |
| MSTR240816C01190000 | 2024-05-01 9:46AM EDT | 2024-08-16 | 202.75 | 329.45 | 344.55 | 0.00 | - | 1 | 4 | 113.76% |
| MSTR241018C01190000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 424.00 | 399.40 | 414.00 | +48.10 | +12.80% | 1 | 2 | 111.89% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 2024-11-15 | 500.00 | 426.05 | 441.65 | 0.00 | - | 1 | 1 | 111.68% |
| MSTR250117C01190000 | 2024-05-06 11:09AM EDT | 2025-01-17 | 477.00 | 472.50 | 487.55 | 0.00 | - | 1 | 4 | 109.32% |
| MSTR251219C01190000 | 2024-03-06 10:37AM EDT | 2025-12-19 | 602.00 | 932.00 | 952.00 | 0.00 | - | 18 | 18 | 172.55% |
| MSTR260116C01190000 | 2024-03-04 10:43AM EDT | 2026-01-16 | 660.00 | 922.00 | 942.00 | 0.00 | - | 1 | 1 | 165.78% |
| MSTR260618C01190000 | 2024-03-05 4:20PM EDT | 2026-06-18 | 620.00 | 972.00 | 992.00 | 0.00 | - | - | 1 | 161.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01190000 | 2024-05-07 12:42PM EDT | 2024-05-10 | 12.00 | 11.75 | 13.30 | -9.20 | -43.40% | 20 | 42 | 82.82% |
| MSTR240517P01190000 | 2024-05-07 12:56PM EDT | 2024-05-17 | 36.60 | 34.40 | 40.20 | -3.75 | -9.29% | 5 | 53 | 85.19% |
| MSTR240524P01190000 | 2024-05-06 2:12PM EDT | 2024-05-24 | 65.96 | 58.80 | 65.80 | 0.00 | - | 4 | 17 | 91.56% |
| MSTR240531P01190000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 85.10 | 78.90 | 85.00 | 0.00 | - | 8 | 12 | 93.84% |
| MSTR240621P01190000 | 2024-05-07 11:55AM EDT | 2024-06-21 | 129.21 | 130.55 | 135.25 | -4.84 | -3.61% | 5 | 24 | 99.56% |
| MSTR240719P01190000 | 2024-05-07 1:02PM EDT | 2024-07-19 | 182.70 | 180.85 | 187.65 | -3.50 | -1.88% | 5 | 6 | 102.54% |
| MSTR240816P01190000 | 2024-05-07 10:39AM EDT | 2024-08-16 | 235.35 | 223.60 | 234.20 | +6.85 | +3.00% | 2 | 4 | 105.25% |
| MSTR241018P01190000 | 2024-05-02 3:00PM EDT | 2024-10-18 | 352.15 | 284.80 | 294.70 | 0.00 | - | 2 | 2 | 102.20% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 396.80 | 308.15 | 317.30 | 0.00 | - | 2 | 1 | 101.38% |
| MSTR250117P01190000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 377.60 | 346.85 | 354.80 | 0.00 | - | 1 | 6 | 98.05% |
| MSTR260116P01190000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 510.00 | 470.00 | 487.45 | 0.00 | - | 1 | 2 | 85.53% |
| MSTR260618P01190000 | 2024-04-02 10:45AM EDT | 2026-06-18 | 483.00 | 552.00 | 569.95 | 0.00 | - | 1 | 3 | 90.46% |
© 2024 Yahoo. All rights reserved.