UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.11 (-0.14%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,391.15 -309.70 (-0.61%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01500000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 2.60 | 2.42 | 2.85 | -2.95 | -53.15% | 855 | 460 | 99.34% |
| MSTR240517C01500000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 17.00 | 16.00 | 16.80 | -8.05 | -32.14% | 116 | 420 | 94.87% |
| MSTR240524C01500000 | 2024-05-07 3:11PM EDT | 2024-05-24 | 39.74 | 34.55 | 38.30 | -7.26 | -15.45% | 26 | 72 | 99.46% |
| MSTR240531C01500000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 53.60 | 51.00 | 56.80 | -11.40 | -17.54% | 39 | 38 | 100.44% |
| MSTR240607C01500000 | 2024-05-07 3:32PM EDT | 2024-06-07 | 73.83 | 69.05 | 76.80 | -20.59 | -21.81% | 4 | 15 | 103.15% |
| MSTR240614C01500000 | 2024-05-06 10:45AM EDT | 2024-06-14 | 135.00 | 88.00 | 95.00 | 0.00 | - | 8 | 8 | 105.61% |
| MSTR240621C01500000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 104.48 | 101.15 | 109.00 | -24.04 | -18.71% | 18 | 512 | 105.25% |
| MSTR240719C01500000 | 2024-05-07 12:50PM EDT | 2024-07-19 | 180.00 | 156.70 | 167.45 | +5.94 | +3.41% | 5 | 338 | 108.73% |
| MSTR240816C01500000 | 2024-05-07 11:05AM EDT | 2024-08-16 | 248.00 | 209.45 | 216.80 | -4.43 | -1.75% | 6 | 198 | 111.90% |
| MSTR241018C01500000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 269.75 | 278.00 | 291.85 | 0.00 | - | 1 | 17 | 109.33% |
| MSTR241115C01500000 | 2024-05-03 10:28AM EDT | 2024-11-15 | 320.00 | 308.00 | 321.80 | 0.00 | - | 13 | 34 | 109.40% |
| MSTR250117C01500000 | 2024-05-07 2:59PM EDT | 2025-01-17 | 371.84 | 357.45 | 372.80 | -17.43 | -4.48% | 1 | 210 | 107.22% |
| MSTR250221C01500000 | 2024-05-06 9:30AM EDT | 2025-02-21 | 404.07 | 380.00 | 395.80 | 0.00 | - | 1 | 31 | 105.84% |
| MSTR251219C01500000 | 2024-05-07 11:50AM EDT | 2025-12-19 | 576.00 | 530.00 | 550.00 | +168.50 | +41.35% | 1 | 17 | 99.98% |
| MSTR260116C01500000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 401.94 | 538.00 | 558.00 | 0.00 | - | 1 | 50 | 99.08% |
| MSTR260618C01500000 | 2024-05-01 10:00AM EDT | 2026-06-18 | 434.00 | 588.00 | 608.00 | 0.00 | - | 4 | 48 | 96.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01500000 | 2024-05-07 10:58AM EDT | 2024-05-10 | 206.50 | 239.40 | 254.00 | -5.30 | -2.50% | 7 | 13 | 109.13% |
| MSTR240517P01500000 | 2024-05-07 2:46PM EDT | 2024-05-17 | 258.30 | 253.20 | 267.40 | +22.81 | +9.69% | 5 | 97 | 97.37% |
| MSTR240524P01500000 | 2024-05-02 12:44PM EDT | 2024-05-24 | 423.54 | 271.05 | 282.20 | 0.00 | - | 1 | 5 | 96.77% |
| MSTR240531P01500000 | 2024-05-06 10:06AM EDT | 2024-05-31 | 260.00 | 286.20 | 296.85 | 0.00 | - | 2 | 5 | 96.06% |
| MSTR240607P01500000 | 2024-05-07 11:49AM EDT | 2024-06-07 | 285.60 | 303.50 | 315.25 | -158.94 | -35.75% | 1 | 2 | 98.63% |
| MSTR240621P01500000 | 2024-05-07 2:17PM EDT | 2024-06-21 | 335.80 | 332.95 | 344.15 | +18.62 | +5.87% | 10 | 109 | 99.93% |
| MSTR240719P01500000 | 2024-05-07 2:17PM EDT | 2024-07-19 | 392.00 | 385.75 | 400.00 | -106.60 | -21.38% | 13 | 20 | 103.50% |
| MSTR240816P01500000 | 2024-05-06 3:42PM EDT | 2024-08-16 | 439.45 | 431.30 | 442.90 | 0.00 | - | 2 | 46 | 104.91% |
| MSTR241018P01500000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 632.75 | 492.45 | 507.80 | 0.00 | - | 3 | 17 | 101.19% |
| MSTR241115P01500000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 651.95 | 517.00 | 532.35 | 0.00 | - | 1 | 0 | 100.33% |
| MSTR250117P01500000 | 2024-05-06 10:31AM EDT | 2025-01-17 | 546.17 | 555.65 | 572.20 | 0.00 | - | 1 | 38 | 96.58% |
| MSTR250221P01500000 | 2024-04-26 1:05PM EDT | 2025-02-21 | 608.08 | 574.00 | 590.70 | 0.00 | - | 1 | 29 | 94.79% |
| MSTR251219P01500000 | 2024-04-23 10:32AM EDT | 2025-12-19 | 678.00 | 682.00 | 702.00 | 0.00 | - | 1 | 46 | 84.42% |
| MSTR260116P01500000 | 2024-04-15 10:08AM EDT | 2026-01-16 | 660.00 | 688.00 | 708.00 | 0.00 | - | 1 | 52 | 83.48% |
| MSTR260618P01500000 | 2024-04-24 11:30AM EDT | 2026-06-18 | 744.18 | 720.05 | 740.00 | 0.00 | - | 1 | 1 | 79.53% |
© 2024 Yahoo. All rights reserved.