UK markets open in 4 hours 58 minutes
NIKKEI 225
38,622.95 +386.88 (+1.01%) HANG SENG
18,571.92 -6.38 (-0.03%) CRUDE OIL
78.67 +0.19 (+0.24%) GOLD FUTURES
2,332.30 +1.10 (+0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,867.47 -220.86 (-0.43%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01410000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 12.80 | 12.05 | 17.15 | -0.15 | -1.16% | 34 | 30 | 108.91% |
| MSTR240517C01410000 | 2024-05-06 2:23PM EDT | 2024-05-17 | 49.70 | 37.35 | 43.85 | +8.40 | +20.34% | 7 | 35 | 102.60% |
| MSTR240524C01410000 | 2024-05-06 12:17PM EDT | 2024-05-24 | 80.91 | 62.50 | 69.90 | -19.09 | -19.09% | 1 | 2 | 105.03% |
| MSTR240531C01410000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 82.35 | 82.00 | 89.75 | 0.00 | - | 1 | 1 | 104.62% |
| MSTR240607C01410000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 100.00 | 101.35 | 112.25 | 0.00 | - | 1 | 1 | 106.75% |
| MSTR240621C01410000 | 2024-05-03 11:17AM EDT | 2024-06-21 | 126.77 | 137.30 | 148.25 | 0.00 | - | 2 | 162 | 109.22% |
| MSTR240719C01410000 | 2024-05-03 11:43AM EDT | 2024-07-19 | 184.76 | 195.80 | 206.85 | 0.00 | - | 1 | 3 | 111.82% |
| MSTR240816C01410000 | 2024-04-30 3:47PM EDT | 2024-08-16 | 177.05 | 247.00 | 258.00 | 0.00 | - | 1 | 30 | 114.44% |
| MSTR241018C01410000 | 2024-05-06 12:24PM EDT | 2024-10-18 | 342.45 | 316.35 | 333.65 | -140.75 | -29.13% | 1 | 2 | 111.65% |
| MSTR241115C01410000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 222.33 | 346.00 | 362.40 | 0.00 | - | 1 | 2 | 111.43% |
| MSTR250117C01410000 | 2024-04-19 10:44AM EDT | 2025-01-17 | 396.96 | 395.55 | 410.80 | 0.00 | - | 2 | 12 | 108.86% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 2025-02-21 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 187.83% |
| MSTR251219C01410000 | 2024-04-30 9:51AM EDT | 2025-12-19 | 517.00 | 564.00 | 582.50 | 0.00 | - | 3 | 1 | 100.85% |
| MSTR260116C01410000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 902.25 | 810.00 | 830.00 | 0.00 | - | 2 | 6 | 147.69% |
| MSTR260618C01410000 | 2024-04-22 10:52AM EDT | 2026-06-18 | 651.00 | 622.00 | 640.30 | 0.00 | - | 1 | 12 | 97.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01410000 | 2024-04-15 1:29PM EDT | 2024-05-10 | 187.00 | 149.35 | 163.00 | 0.00 | - | 2 | 1 | 109.97% |
| MSTR240517P01410000 | 2024-05-06 12:52PM EDT | 2024-05-17 | 165.70 | 176.40 | 188.30 | -183.35 | -52.53% | 6 | 14 | 103.33% |
| MSTR240524P01410000 | 2024-05-02 1:58PM EDT | 2024-05-24 | 315.68 | 201.10 | 213.00 | 0.00 | - | 1 | 2 | 104.72% |
| MSTR240531P01410000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 373.60 | 218.25 | 230.85 | 0.00 | - | 6 | 4 | 102.67% |
| MSTR240621P01410000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 259.60 | 271.85 | 284.35 | -51.65 | -16.59% | 4 | 6 | 105.95% |
| MSTR240719P01410000 | 2024-05-06 11:31AM EDT | 2024-07-19 | 311.60 | 324.65 | 337.80 | -48.97 | -13.58% | 4 | 2 | 106.87% |
| MSTR240816P01410000 | 2024-05-06 11:46AM EDT | 2024-08-16 | 355.75 | 371.05 | 383.70 | -151.85 | -29.92% | 2 | 12 | 108.32% |
| MSTR241018P01410000 | 2024-05-06 10:57AM EDT | 2024-10-18 | 425.30 | 433.50 | 449.15 | +20.35 | +5.03% | 10 | 3 | 104.19% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 2025-01-17 | 605.80 | 497.40 | 511.90 | 0.00 | - | 2 | 4 | 99.04% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 2026-01-16 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 78.19% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 2026-06-18 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 74.06% |
© 2024 Yahoo. All rights reserved.