UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.44 +0.33 (+0.42%) GOLD FUTURES
2,304.80 -3.80 (-0.16%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,060.13 +106.09 (+0.21%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01300000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 34.50 | 32.10 | 38.85 | +16.30 | +89.56% | 405 | 223 | 113.96% |
| MSTR240517C01300000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 68.00 | 65.60 | 72.00 | +26.25 | +62.87% | 87 | 203 | 112.82% |
| MSTR240524C01300000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 102.00 | 89.10 | 98.00 | +40.12 | +64.84% | 11 | 12 | 112.15% |
| MSTR240531C01300000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 115.00 | 107.15 | 117.15 | +37.00 | +47.44% | 6 | 68 | 110.21% |
| MSTR240607C01300000 | 2024-05-03 10:31AM EDT | 2024-06-07 | 147.28 | 127.00 | 139.25 | +147.28 | - | 4 | 2 | 112.13% |
| MSTR240614C01300000 | 2024-05-03 10:00AM EDT | 2024-06-14 | 155.00 | 146.00 | 158.00 | +155.00 | - | 1 | - | 113.53% |
| MSTR240621C01300000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 160.65 | 161.35 | 169.15 | +33.45 | +26.30% | 21 | 147 | 112.31% |
| MSTR240719C01300000 | 2024-05-02 11:45AM EDT | 2024-07-19 | 165.50 | 215.05 | 225.65 | 0.00 | - | 4 | 92 | 113.94% |
| MSTR240816C01300000 | 2024-05-03 10:25AM EDT | 2024-08-16 | 274.80 | 259.55 | 274.00 | +60.80 | +28.41% | 4 | 105 | 115.42% |
| MSTR241018C01300000 | 2024-05-02 2:16PM EDT | 2024-10-18 | 284.00 | 327.50 | 344.00 | 0.00 | - | 2 | 28 | 112.57% |
| MSTR241115C01300000 | 2024-05-02 11:28AM EDT | 2024-11-15 | 300.00 | 354.00 | 371.70 | 0.00 | - | 1 | 21 | 112.14% |
| MSTR250117C01300000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 345.00 | 398.00 | 415.75 | 0.00 | - | 1 | 126 | 108.91% |
| MSTR250221C01300000 | 2024-05-03 1:47PM EDT | 2025-02-21 | 434.77 | 422.00 | 438.00 | +76.77 | +21.44% | 1 | 20 | 107.93% |
| MSTR251219C01300000 | 2024-05-01 10:14AM EDT | 2025-12-19 | 425.50 | 560.00 | 576.00 | 0.00 | - | 2 | 29 | 101.01% |
| MSTR260116C01300000 | 2024-05-03 2:27PM EDT | 2026-01-16 | 581.20 | 568.00 | 586.00 | +69.82 | +13.65% | 3 | 58 | 100.40% |
| MSTR260618C01300000 | 2024-05-02 12:20PM EDT | 2026-06-18 | 536.00 | 614.00 | 632.00 | 0.00 | - | 1 | 20 | 97.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01300000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 117.50 | 104.75 | 119.05 | -71.35 | -37.78% | 9 | 50 | 112.89% |
| MSTR240517P01300000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 149.98 | 137.65 | 145.75 | -87.21 | -36.77% | 11 | 125 | 108.10% |
| MSTR240524P01300000 | 2024-04-30 12:32PM EDT | 2024-05-24 | 274.16 | 161.90 | 171.20 | 0.00 | - | 1 | 10 | 108.55% |
| MSTR240531P01300000 | 2024-05-03 10:41AM EDT | 2024-05-31 | 187.30 | 179.00 | 189.75 | -120.70 | -39.19% | 1 | 12 | 106.55% |
| MSTR240607P01300000 | 2024-04-30 11:42AM EDT | 2024-06-07 | 291.00 | 199.05 | 210.20 | +291.00 | - | - | 1 | 108.40% |
| MSTR240621P01300000 | 2024-05-03 2:56PM EDT | 2024-06-21 | 239.40 | 230.35 | 242.10 | -53.80 | -18.35% | 18 | 86 | 108.88% |
| MSTR240719P01300000 | 2024-05-02 12:00PM EDT | 2024-07-19 | 346.85 | 280.25 | 289.40 | 0.00 | - | 2 | 61 | 108.25% |
| MSTR240816P01300000 | 2024-05-03 1:58PM EDT | 2024-08-16 | 327.32 | 321.10 | 334.05 | -67.43 | -17.08% | 4 | 26 | 109.07% |
| MSTR241018P01300000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 474.87 | 378.10 | 394.65 | 0.00 | - | 12 | 10 | 104.25% |
| MSTR241115P01300000 | 2024-04-23 3:03PM EDT | 2024-11-15 | 391.11 | 402.00 | 419.55 | 0.00 | - | 1 | 6 | 103.57% |
| MSTR250117P01300000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 445.24 | 439.25 | 455.25 | -64.49 | -12.65% | 1 | 61 | 99.37% |
| MSTR250221P01300000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 502.49 | 456.00 | 471.85 | 0.00 | - | 6 | 152 | 97.29% |
| MSTR251219P01300000 | 2024-04-16 9:44AM EDT | 2025-12-19 | 560.00 | 558.00 | 573.70 | 0.00 | - | 1 | 1 | 86.28% |
| MSTR260116P01300000 | 2024-04-23 2:49PM EDT | 2026-01-16 | 549.92 | 564.00 | 579.75 | 0.00 | - | 73 | 56 | 85.38% |
| MSTR260618P01300000 | 2024-05-03 10:26AM EDT | 2026-06-18 | 605.00 | 594.05 | 611.60 | -1.00 | -0.17% | 1 | 3 | 81.48% |
© 2024 Yahoo. All rights reserved.