UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,244.77 -2,146.52 (-4.26%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01220000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 9.74 | 8.50 | 10.85 | -83.66 | -89.57% | 50 | 20 | 118.08% |
| MSTR240510C01220000 | 2024-04-30 2:26PM EDT | 2024-05-10 | 41.00 | 31.10 | 35.90 | -90.35 | -68.79% | 6 | 5 | 114.98% |
| MSTR240517C01220000 | 2024-04-22 10:12AM EDT | 2024-05-17 | 216.40 | 49.70 | 59.00 | 0.00 | - | 3 | 5 | 114.79% |
| MSTR240531C01220000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 204.39 | 84.50 | 92.00 | 0.00 | - | - | 1 | 114.42% |
| MSTR240621C01220000 | 2024-04-22 2:08PM EDT | 2024-06-21 | 316.20 | 124.90 | 136.10 | 0.00 | - | 1 | 28 | 115.34% |
| MSTR240719C01220000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 263.64 | 171.55 | 181.90 | 0.00 | - | 1 | 6 | 116.42% |
| MSTR240816C01220000 | 2024-04-30 10:33AM EDT | 2024-08-16 | 245.37 | 209.90 | 221.10 | -183.63 | -42.80% | 1 | 2 | 117.10% |
| MSTR241018C01220000 | 2024-04-25 12:43PM EDT | 2024-10-18 | 399.40 | 266.05 | 279.60 | 0.00 | - | - | 2 | 113.14% |
| MSTR241115C01220000 | 2024-03-05 10:33AM EDT | 2024-11-15 | 484.00 | 833.90 | 849.75 | 0.00 | - | - | 1 | 349.37% |
| MSTR250117C01220000 | 2024-04-18 3:26PM EDT | 2025-01-17 | 458.10 | 326.00 | 343.70 | 0.00 | - | 1 | 9 | 109.32% |
| MSTR250221C01220000 | 2024-04-24 2:49PM EDT | 2025-02-21 | 514.64 | 348.00 | 364.50 | 0.00 | - | 2 | 1 | 108.59% |
| MSTR251219C01220000 | 2024-04-24 2:50PM EDT | 2025-12-19 | 638.00 | 470.00 | 490.00 | 0.00 | - | 1 | 6 | 101.80% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 1,049.00 | 652.00 | 668.00 | 0.00 | - | 2 | 2 | 140.90% |
| MSTR260618C01220000 | 2024-03-05 2:26PM EDT | 2026-06-18 | 630.00 | 962.00 | 982.00 | 0.00 | - | 2 | 4 | 238.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01220000 | 2024-04-30 3:17PM EDT | 2024-05-03 | 139.00 | 157.65 | 168.20 | +108.00 | +348.39% | 58 | 40 | 111.21% |
| MSTR240510P01220000 | 2024-04-30 1:50PM EDT | 2024-05-10 | 177.22 | 179.35 | 188.80 | +111.72 | +170.56% | 4 | 11 | 107.83% |
| MSTR240517P01220000 | 2024-04-30 1:32PM EDT | 2024-05-17 | 202.10 | 199.70 | 209.60 | +112.46 | +125.46% | 4 | 89 | 109.39% |
| MSTR240531P01220000 | 2024-04-30 9:54AM EDT | 2024-05-31 | 177.00 | 229.60 | 240.10 | +16.21 | +10.08% | 3 | 1 | 107.56% |
| MSTR240621P01220000 | 2024-04-30 9:42AM EDT | 2024-06-21 | 272.29 | 270.85 | 280.70 | +92.25 | +51.24% | 2 | 14 | 109.33% |
| MSTR240719P01220000 | 2024-04-30 11:40AM EDT | 2024-07-19 | 301.95 | 312.05 | 322.25 | +71.25 | +30.88% | 4 | 6 | 109.16% |
| MSTR240816P01220000 | 2024-04-25 12:43PM EDT | 2024-08-16 | 288.65 | 342.70 | 356.45 | 0.00 | - | 2 | 7 | 108.08% |
| MSTR241018P01220000 | 2024-04-29 3:31PM EDT | 2024-10-18 | 331.37 | 394.00 | 407.80 | 0.00 | - | 6 | 11 | 103.77% |
| MSTR241115P01220000 | 2024-04-30 12:34PM EDT | 2024-11-15 | 418.98 | 414.00 | 429.00 | +48.19 | +13.00% | 1 | 1 | 102.89% |
| MSTR250117P01220000 | 2024-04-16 11:15AM EDT | 2025-01-17 | 408.00 | 444.50 | 458.20 | 0.00 | - | 1 | 9 | 98.23% |
| MSTR250221P01220000 | 2024-03-11 10:16AM EDT | 2025-02-21 | 401.55 | 380.00 | 397.45 | 0.00 | - | 2 | 6 | 75.63% |
© 2024 Yahoo. All rights reserved.