UK markets open in 6 hours 36 minutes
NIKKEI 225
38,682.10 -153.00 (-0.39%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.25 -0.13 (-0.17%) GOLD FUTURES
2,323.50 -0.70 (-0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,994.77 -462.28 (-0.92%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01370000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 10.51 | 8.60 | 11.85 | -9.49 | -47.45% | 79 | 30 | 97.49% |
| MSTR240517C01370000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 36.15 | 35.15 | 40.20 | -13.85 | -27.70% | 28 | 54 | 94.62% |
| MSTR240524C01370000 | 2024-05-06 11:43AM EDT | 2024-05-24 | 103.87 | 60.00 | 67.50 | 0.00 | - | 3 | 5 | 98.44% |
| MSTR240531C01370000 | 2024-05-07 1:20PM EDT | 2024-05-31 | 97.75 | 80.00 | 89.00 | -11.04 | -10.15% | 3 | 2 | 99.50% |
| MSTR240621C01370000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 141.55 | 137.80 | 143.35 | +60.45 | +74.54% | 2 | 12 | 104.77% |
| MSTR240719C01370000 | 2024-05-07 9:50AM EDT | 2024-07-19 | 211.36 | 194.50 | 204.60 | -22.14 | -9.48% | 1 | 6 | 108.56% |
| MSTR240816C01370000 | 2024-04-22 1:06PM EDT | 2024-08-16 | 345.43 | 243.40 | 257.50 | 0.00 | - | 1 | 3 | 111.70% |
| MSTR241018C01370000 | 2024-04-23 3:43PM EDT | 2024-10-18 | 406.60 | 314.75 | 330.15 | 0.00 | - | 3 | 3 | 109.51% |
| MSTR241115C01370000 | 2024-04-09 11:16AM EDT | 2024-11-15 | 514.00 | 345.20 | 358.75 | 0.00 | - | 4 | 3 | 109.63% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 2025-01-17 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 163.30% |
| MSTR250221C01370000 | 2024-04-15 10:57AM EDT | 2025-02-21 | 578.38 | 416.00 | 435.95 | 0.00 | - | - | 1 | 106.73% |
| MSTR260116C01370000 | 2024-03-28 11:36AM EDT | 2026-01-16 | 992.40 | 612.00 | 628.00 | 0.00 | - | 1 | 2 | 106.97% |
| MSTR260618C01370000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,034.37 | 580.00 | 600.00 | 0.00 | - | - | 2 | 90.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01370000 | 2024-05-07 9:43AM EDT | 2024-05-10 | 97.00 | 118.90 | 130.70 | +12.50 | +14.79% | 6 | 6 | 104.13% |
| MSTR240517P01370000 | 2024-05-07 3:09PM EDT | 2024-05-17 | 145.75 | 146.50 | 153.45 | +12.47 | +9.36% | 20 | 10 | 94.29% |
| MSTR240524P01370000 | 2024-04-23 10:15AM EDT | 2024-05-24 | 195.00 | 169.45 | 179.55 | 0.00 | - | 1 | 4 | 96.71% |
| MSTR240621P01370000 | 2024-05-06 11:51AM EDT | 2024-06-21 | 229.45 | 241.60 | 248.80 | 0.00 | - | 4 | 25 | 100.28% |
| MSTR240719P01370000 | 2024-05-07 12:14PM EDT | 2024-07-19 | 287.30 | 294.90 | 305.90 | -106.55 | -27.05% | 2 | 7 | 103.35% |
| MSTR240816P01370000 | 2024-05-06 3:52PM EDT | 2024-08-16 | 350.30 | 340.50 | 352.45 | 0.00 | - | 2 | 6 | 105.40% |
| MSTR241018P01370000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 512.75 | 402.25 | 413.70 | 0.00 | - | 2 | 2 | 101.27% |
| MSTR251219P01370000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 579.75 | 590.00 | 609.90 | 0.00 | - | - | 2 | 85.33% |
| MSTR260116P01370000 | 2024-03-28 11:33AM EDT | 2026-01-16 | 568.00 | 612.00 | 625.70 | 0.00 | - | 1 | 0 | 86.62% |
© 2024 Yahoo. All rights reserved.