UK markets open in 7 hours 10 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.88 +0.40 (+0.51%) GOLD FUTURES
2,333.40 +2.20 (+0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,319.40 -648.97 (-1.27%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01250000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 61.17 | 54.85 | 64.85 | +7.67 | +14.34% | 225 | 355 | 84.86% |
| MSTR240517C01250000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 92.50 | 90.00 | 98.75 | +7.70 | +9.08% | 89 | 128 | 93.01% |
| MSTR240524C01250000 | 2024-05-06 2:02PM EDT | 2024-05-24 | 140.85 | 118.25 | 128.60 | +31.28 | +28.55% | 5 | 21 | 99.46% |
| MSTR240531C01250000 | 2024-05-06 1:46PM EDT | 2024-05-31 | 159.15 | 137.10 | 149.50 | +36.45 | +29.71% | 21 | 14 | 99.99% |
| MSTR240607C01250000 | 2024-05-06 1:49PM EDT | 2024-06-07 | 177.15 | 158.50 | 170.95 | +27.15 | +18.10% | 6 | 8 | 103.10% |
| MSTR240621C01250000 | 2024-05-06 1:56PM EDT | 2024-06-21 | 217.70 | 194.45 | 206.30 | +34.60 | +18.90% | 6 | 49 | 106.48% |
| MSTR240719C01250000 | 2024-05-06 12:04PM EDT | 2024-07-19 | 289.43 | 251.50 | 263.10 | +37.88 | +15.06% | 4 | 25 | 109.92% |
| MSTR240816C01250000 | 2024-05-02 2:55PM EDT | 2024-08-16 | 235.19 | 299.70 | 313.85 | 0.00 | - | 1 | 6 | 113.05% |
| MSTR241018C01250000 | 2024-05-02 2:04PM EDT | 2024-10-18 | 300.48 | 368.05 | 385.85 | 0.00 | - | 1 | 5 | 110.98% |
| MSTR241115C01250000 | 2024-05-03 12:15PM EDT | 2024-11-15 | 419.93 | 398.00 | 413.00 | +47.93 | +12.88% | 1 | 4 | 111.07% |
| MSTR250117C01250000 | 2024-05-06 3:16PM EDT | 2025-01-17 | 460.00 | 445.30 | 459.90 | +33.00 | +7.73% | 3 | 24 | 108.76% |
| MSTR250221C01250000 | 2024-04-25 3:26PM EDT | 2025-02-21 | 486.13 | 466.00 | 484.05 | 0.00 | - | 1 | 18 | 107.61% |
| MSTR251219C01250000 | 2024-03-06 12:25PM EDT | 2025-12-19 | 614.65 | 756.00 | 776.00 | 0.00 | - | 1 | 3 | 132.26% |
| MSTR260116C01250000 | 2024-05-01 3:57PM EDT | 2026-01-16 | 449.40 | 616.00 | 633.75 | 0.00 | - | 1 | 20 | 100.69% |
| MSTR260618C01250000 | 2024-05-06 10:17AM EDT | 2026-06-18 | 717.09 | 662.00 | 680.25 | +169.09 | +30.86% | 1 | 14 | 98.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01250000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 40.60 | 40.80 | 46.00 | -36.36 | -47.25% | 285 | 58 | 88.93% |
| MSTR240517P01250000 | 2024-05-06 3:07PM EDT | 2024-05-17 | 65.64 | 71.00 | 80.80 | -55.71 | -45.91% | 19 | 161 | 93.39% |
| MSTR240524P01250000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 103.79 | 99.80 | 107.00 | -29.21 | -21.96% | 4 | 2 | 98.40% |
| MSTR240531P01250000 | 2024-05-06 1:10PM EDT | 2024-05-31 | 112.20 | 117.75 | 127.75 | -58.25 | -34.17% | 18 | 11 | 98.68% |
| MSTR240607P01250000 | 2024-05-06 2:24PM EDT | 2024-06-07 | 131.95 | 138.75 | 148.75 | -34.60 | -20.77% | 20 | 4 | 101.66% |
| MSTR240621P01250000 | 2024-05-06 12:06PM EDT | 2024-06-21 | 165.63 | 170.95 | 180.90 | -50.12 | -23.23% | 49 | 67 | 103.31% |
| MSTR240719P01250000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 255.40 | 226.25 | 234.45 | 0.00 | - | 4 | 25 | 106.25% |
| MSTR240816P01250000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 311.68 | 268.45 | 277.70 | 0.00 | - | 1 | 7 | 107.24% |
| MSTR241018P01250000 | 2024-05-06 11:12AM EDT | 2024-10-18 | 325.50 | 330.35 | 339.55 | -30.81 | -8.65% | 12 | 5 | 103.69% |
| MSTR241115P01250000 | 2024-03-13 10:34AM EDT | 2024-11-15 | 348.50 | 336.00 | 347.80 | 0.00 | - | 1 | 1 | 97.94% |
| MSTR250117P01250000 | 2024-05-02 12:12PM EDT | 2025-01-17 | 453.03 | 392.15 | 401.65 | 0.00 | - | 2 | 72 | 99.16% |
| MSTR250221P01250000 | 2024-05-06 9:45AM EDT | 2025-02-21 | 409.97 | 408.10 | 424.90 | -17.28 | -4.04% | 1 | 99 | 97.81% |
| MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 2025-12-19 | 586.95 | 444.00 | 462.00 | 0.00 | - | - | 1 | 74.98% |
| MSTR260116P01250000 | 2024-04-29 10:33AM EDT | 2026-01-16 | 537.50 | 516.00 | 536.00 | 0.00 | - | 1 | 17 | 86.02% |
| MSTR260618P01250000 | 2024-05-01 1:07PM EDT | 2026-06-18 | 621.12 | 548.00 | 567.95 | 0.00 | - | 1 | 14 | 82.23% |
© 2024 Yahoo. All rights reserved.