UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.79 -0.21 (-0.27%) GOLD FUTURES
2,310.80 -0.20 (-0.01%) DOW
38,050.04 +146.75 (+0.39%) Bitcoin GBP
47,174.76 +1,544.77 (+3.39%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Strike:1230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01230000 | 2024-05-02 11:43AM EDT | 2024-05-03 | 5.35 | 3.90 | 5.20 | +0.35 | +7.00% | 22 | 51 | 115.02% |
| MSTR240510C01230000 | 2024-05-02 12:07PM EDT | 2024-05-10 | 29.35 | 24.75 | 30.65 | +7.63 | +35.13% | 9 | 12 | 103.05% |
| MSTR240517C01230000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 55.11 | 48.75 | 55.80 | +15.01 | +37.43% | 2 | 10 | 107.29% |
| MSTR240524C01230000 | 2024-05-02 10:43AM EDT | 2024-05-24 | 64.50 | 70.10 | 76.95 | -42.30 | -39.61% | 1 | 2 | 109.76% |
| MSTR240531C01230000 | 2024-04-22 11:19AM EDT | 2024-05-31 | 221.65 | 85.00 | 93.00 | 0.00 | - | - | 0 | 108.72% |
| MSTR240607C01230000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 101.00 | 101.00 | 113.70 | 0.00 | - | 1 | 3 | 111.19% |
| MSTR240621C01230000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 165.00 | 133.60 | 139.55 | 0.00 | - | 2 | 75 | 112.58% |
| MSTR240719C01230000 | 2024-05-01 11:21AM EDT | 2024-07-19 | 147.39 | 182.20 | 190.85 | 0.00 | - | 3 | 20 | 114.90% |
| MSTR240816C01230000 | 2024-04-30 12:37PM EDT | 2024-08-16 | 216.00 | 220.30 | 233.90 | 0.00 | - | 1 | 2 | 115.87% |
| MSTR241018C01230000 | 2024-05-01 9:39AM EDT | 2024-10-18 | 254.35 | 280.50 | 297.55 | 0.00 | - | 8 | 6 | 112.96% |
| MSTR241115C01230000 | 2024-03-19 3:55PM EDT | 2024-11-15 | 620.00 | 401.00 | 416.85 | 0.00 | - | 4 | 3 | 143.92% |
| MSTR250117C01230000 | 2024-05-01 10:10AM EDT | 2025-01-17 | 310.57 | 344.85 | 361.95 | 0.00 | - | 1 | 2 | 109.26% |
| MSTR250221C01230000 | 2024-04-17 9:33AM EDT | 2025-02-21 | 491.98 | 364.30 | 382.00 | 0.00 | - | 1 | 4 | 107.91% |
| MSTR251219C01230000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 397.34 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 3 | 285.04% |
| MSTR260116C01230000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 720.00 | 770.00 | 790.00 | 0.00 | - | 1 | 1 | 166.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01230000 | 2024-05-01 9:32AM EDT | 2024-05-03 | 216.54 | 123.45 | 134.70 | 0.00 | - | 2 | 35 | 75.59% |
| MSTR240510P01230000 | 2024-04-30 12:14PM EDT | 2024-05-10 | 173.25 | 149.10 | 159.90 | 0.00 | - | 2 | 17 | 100.12% |
| MSTR240517P01230000 | 2024-05-01 11:33AM EDT | 2024-05-17 | 236.45 | 170.80 | 179.10 | 0.00 | - | 2 | 12 | 100.47% |
| MSTR240524P01230000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 125.72 | 191.40 | 200.30 | 0.00 | - | 1 | 2 | 103.97% |
| MSTR240531P01230000 | 2024-04-25 3:09PM EDT | 2024-05-31 | 166.66 | 204.80 | 216.00 | 0.00 | - | 1 | 5 | 102.98% |
| MSTR240607P01230000 | 2024-04-30 12:35PM EDT | 2024-06-07 | 257.45 | 222.65 | 234.60 | 0.00 | - | 1 | 1 | 106.00% |
| MSTR240621P01230000 | 2024-04-30 2:22PM EDT | 2024-06-21 | 269.50 | 249.40 | 258.25 | 0.00 | - | 6 | 26 | 105.74% |
| MSTR240719P01230000 | 2024-05-01 10:36AM EDT | 2024-07-19 | 335.00 | 295.00 | 305.45 | 0.00 | - | 4 | 15 | 107.67% |
| MSTR240816P01230000 | 2024-03-05 11:26AM EDT | 2024-08-16 | 386.00 | 226.45 | 237.70 | 0.00 | - | - | 2 | 63.80% |
| MSTR241018P01230000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 386.35 | 383.10 | 392.25 | +35.35 | +10.07% | 2 | 2 | 102.79% |
| MSTR241115P01230000 | 2024-04-25 11:38AM EDT | 2024-11-15 | 376.10 | 400.70 | 411.70 | 0.00 | - | - | 1 | 101.10% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 2025-02-21 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 69.01% |
| MSTR251219P01230000 | 2024-04-15 11:04AM EDT | 2025-12-19 | 478.80 | 542.00 | 554.40 | 0.00 | - | - | 1 | 85.03% |
| MSTR260116P01230000 | 2024-03-11 1:42PM EDT | 2026-01-16 | 500.00 | 448.00 | 468.00 | 0.00 | - | 1 | 1 | 66.26% |
| MSTR260618P01230000 | 2024-03-14 10:07AM EDT | 2026-06-18 | 502.50 | 494.00 | 513.90 | 0.00 | - | 3 | 3 | 66.99% |
© 2024 Yahoo. All rights reserved.