UK markets open in 3 hours 17 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,404.81 +197.68 (+1.09%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,309.50 -0.10 (-0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,616.00 +1,803.30 (+3.94%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01290000 | 2024-05-02 3:52PM EDT | 2024-05-03 | 1.13 | 1.05 | 1.78 | -0.76 | -40.21% | 101 | 225 | 143.90% |
| MSTR240510C01290000 | 2024-05-02 12:40PM EDT | 2024-05-10 | 17.37 | 15.45 | 21.60 | +2.57 | +17.36% | 1 | 14 | 101.13% |
| MSTR240517C01290000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 31.32 | 40.35 | 47.65 | 0.00 | - | 4 | 11 | 108.11% |
| MSTR240524C01290000 | 2024-05-02 10:58AM EDT | 2024-05-24 | 52.15 | 62.35 | 71.00 | -15.63 | -23.06% | 2 | 2 | 111.65% |
| MSTR240531C01290000 | 2024-05-02 10:58AM EDT | 2024-05-31 | 67.15 | 78.00 | 87.00 | -85.40 | -55.98% | 2 | 3 | 110.32% |
| MSTR240621C01290000 | 2024-04-30 11:35AM EDT | 2024-06-21 | 126.00 | 124.05 | 135.30 | 0.00 | - | 2 | 10 | 112.82% |
| MSTR240719C01290000 | 2024-04-22 12:04PM EDT | 2024-07-19 | 314.70 | 175.75 | 182.90 | 0.00 | - | 1 | 11 | 114.21% |
| MSTR240816C01290000 | 2024-04-29 11:00AM EDT | 2024-08-16 | 340.00 | 216.10 | 227.85 | 0.00 | - | 1 | 11 | 115.56% |
| MSTR241018C01290000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 384.10 | 276.00 | 291.65 | 0.00 | - | 8 | 13 | 111.94% |
| MSTR241115C01290000 | 2024-03-15 10:17AM EDT | 2024-11-15 | 756.51 | 584.00 | 601.40 | 0.00 | - | 1 | 0 | 207.74% |
| MSTR250117C01290000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 529.22 | 342.00 | 359.05 | 0.00 | - | 1 | 13 | 108.40% |
| MSTR250221C01290000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 364.46 | 363.10 | 380.00 | -108.39 | -22.92% | 6 | 17 | 107.24% |
| MSTR251219C01290000 | 2024-03-06 11:44AM EDT | 2025-12-19 | 577.85 | 744.00 | 764.00 | 0.00 | - | 1 | 1 | 158.44% |
| MSTR260116C01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 645.23 | 502.00 | 522.00 | 0.00 | - | 3 | 4 | 100.16% |
| MSTR260618C01290000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 478.50 | 546.00 | 566.00 | 0.00 | - | 1 | 8 | 97.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01290000 | 2024-05-02 11:02AM EDT | 2024-05-03 | 197.04 | 155.00 | 169.95 | -50.44 | -20.38% | 21 | 39 | 152.20% |
| MSTR240510P01290000 | 2024-04-30 1:34PM EDT | 2024-05-10 | 239.55 | 174.00 | 187.00 | 0.00 | - | 5 | 7 | 104.02% |
| MSTR240517P01290000 | 2024-05-02 12:14PM EDT | 2024-05-17 | 224.58 | 199.60 | 209.35 | -30.92 | -12.10% | 1 | 17 | 107.98% |
| MSTR240524P01290000 | 2024-04-29 3:36PM EDT | 2024-05-24 | 157.00 | 220.20 | 229.80 | 0.00 | - | 1 | 17 | 109.49% |
| MSTR240621P01290000 | 2024-05-02 2:29PM EDT | 2024-06-21 | 285.85 | 279.20 | 290.25 | -53.95 | -15.88% | 6 | 31 | 109.49% |
| MSTR240719P01290000 | 2024-05-01 11:00AM EDT | 2024-07-19 | 387.20 | 325.10 | 335.90 | 0.00 | - | 4 | 16 | 109.70% |
| MSTR240816P01290000 | 2024-04-30 2:55PM EDT | 2024-08-16 | 384.36 | 361.35 | 373.55 | 0.00 | - | 3 | 8 | 109.34% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 378.00 | 413.35 | 428.50 | 0.00 | - | 1 | 3 | 104.17% |
| MSTR241115P01290000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 441.65 | 435.60 | 450.00 | -19.30 | -4.19% | 2 | 3 | 103.21% |
| MSTR250117P01290000 | 2024-04-30 1:28PM EDT | 2025-01-17 | 480.13 | 468.10 | 483.30 | -15.32 | -3.09% | 1 | 2 | 98.73% |
| MSTR250221P01290000 | 2024-04-24 1:40PM EDT | 2025-02-21 | 452.80 | 483.10 | 500.00 | 0.00 | - | 1 | 7 | 96.75% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 2025-12-19 | 491.65 | 578.00 | 597.40 | 0.00 | - | 1 | 0 | 85.89% |
| MSTR260116P01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 561.23 | 584.00 | 601.95 | 0.00 | - | - | 3 | 84.92% |
| MSTR260618P01290000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 609.03 | 610.00 | 630.00 | 0.00 | - | 1 | 1 | 80.67% |
© 2024 Yahoo. All rights reserved.