UK markets open in 1 hour 47 minutes
NIKKEI 225
39,108.51 +491.41 (+1.27%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.09 -0.48 (-0.62%) GOLD FUTURES
2,374.50 -18.40 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,560.16 -207.68 (-0.38%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1320.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01320000 | 2024-05-22 2:18PM EDT | 2024-05-24 | 328.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240531C01320000 | 2024-05-22 12:38PM EDT | 2024-05-31 | 378.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240607C01320000 | 2024-05-17 3:40PM EDT | 2024-06-07 | 292.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSTR240614C01320000 | 2024-05-07 2:19PM EDT | 2024-06-14 | 146.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621C01320000 | 2024-05-17 12:31PM EDT | 2024-06-21 | 333.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240719C01320000 | 2024-05-16 11:41AM EDT | 2024-07-19 | 343.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C01320000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 256.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241018C01320000 | 2024-05-22 12:17PM EDT | 2024-10-18 | 645.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115C01320000 | 2024-05-06 9:37AM EDT | 2024-11-15 | 390.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250117C01320000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 697.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221C01320000 | 2024-05-20 9:39AM EDT | 2025-02-21 | 671.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSTR260618C01320000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 481.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01320000 | 2024-05-22 1:50PM EDT | 2024-05-24 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSTR240531P01320000 | 2024-05-22 9:36AM EDT | 2024-05-31 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240607P01320000 | 2024-05-15 1:46PM EDT | 2024-06-07 | 76.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR240614P01320000 | 2024-05-22 3:24PM EDT | 2024-06-14 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240621P01320000 | 2024-05-21 10:28AM EDT | 2024-06-21 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240628P01320000 | 2024-05-16 3:04PM EDT | 2024-06-28 | 120.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSTR240719P01320000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 100.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSTR240816P01320000 | 2024-05-22 2:21PM EDT | 2024-08-16 | 156.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSTR241018P01320000 | 2024-05-17 11:40AM EDT | 2024-10-18 | 275.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR241115P01320000 | 2024-05-14 3:13PM EDT | 2024-11-15 | 366.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR250117P01320000 | 2024-05-15 11:51AM EDT | 2025-01-17 | 371.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 2025-02-21 | 420.00 | 478.00 | 492.70 | 0.00 | - | 1 | 1 | 130.94% |
| MSTR260116P01320000 | 2024-03-15 3:04PM EDT | 2026-01-16 | 544.00 | 526.05 | 544.00 | 0.00 | - | - | 3 | 96.34% |
| MSTR260618P01320000 | 2024-04-29 10:54AM EDT | 2026-06-18 | 608.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.