UK markets open in 7 hours 53 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.38 0.00 (0.00%) GOLD FUTURES
2,322.80 -1.40 (-0.06%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,949.43 -803.89 (-1.58%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01660000 | 2024-05-07 12:29PM EDT | 2024-05-10 | 2.45 | 0.37 | 1.75 | +0.44 | +21.89% | 2 | 9 | 123.58% |
| MSTR240517C01660000 | 2024-05-07 11:07AM EDT | 2024-05-17 | 12.50 | 5.85 | 6.85 | +3.05 | +32.28% | 1 | 43 | 101.88% |
| MSTR240524C01660000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 25.00 | 17.40 | 20.90 | 0.00 | - | 2 | 1 | 104.98% |
| MSTR240621C01660000 | 2024-05-07 2:15PM EDT | 2024-06-21 | 78.32 | 69.60 | 77.00 | -22.50 | -22.32% | 50 | 80 | 106.81% |
| MSTR240719C01660000 | 2024-04-30 11:39AM EDT | 2024-07-19 | 97.00 | 122.30 | 131.80 | 0.00 | - | 5 | 18 | 110.24% |
| MSTR240816C01660000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 227.00 | 171.35 | 177.50 | 0.00 | - | 11 | 12 | 112.29% |
| MSTR241018C01660000 | 2024-04-24 10:11AM EDT | 2024-10-18 | 328.00 | 240.00 | 253.15 | 0.00 | - | 1 | 9 | 109.78% |
| MSTR241115C01660000 | 2024-04-10 3:53PM EDT | 2024-11-15 | 524.00 | 272.00 | 283.45 | 0.00 | - | 2 | 5 | 110.05% |
| MSTR250117C01660000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 320.93 | 318.95 | 333.95 | 0.00 | - | 2 | 24 | 107.21% |
| MSTR250221C01660000 | 2024-05-06 9:45AM EDT | 2025-02-21 | 384.97 | 344.00 | 358.55 | 0.00 | - | 2 | 5 | 106.17% |
| MSTR251219C01660000 | 2024-03-14 9:42AM EDT | 2025-12-19 | 895.25 | 670.00 | 690.00 | 0.00 | - | 1 | 3 | 131.53% |
| MSTR260116C01660000 | 2024-03-21 9:52AM EDT | 2026-01-16 | 867.00 | 471.00 | 495.00 | 0.00 | - | 1 | 2 | 93.74% |
| MSTR260618C01660000 | 2024-05-01 9:46AM EDT | 2026-06-18 | 414.00 | 552.00 | 572.00 | 0.00 | - | 1 | 4 | 95.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01660000 | 2024-05-03 9:38AM EDT | 2024-05-10 | 462.66 | 397.75 | 409.40 | 0.00 | - | 1 | 5 | 123.02% |
| MSTR240517P01660000 | 2024-05-07 9:36AM EDT | 2024-05-17 | 379.21 | 402.35 | 416.20 | -48.99 | -11.44% | 1 | 8 | 103.17% |
| MSTR240524P01660000 | 2024-05-07 9:36AM EDT | 2024-05-24 | 393.61 | 413.15 | 427.80 | -89.93 | -18.60% | 1 | 2 | 103.01% |
| MSTR240621P01660000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 481.25 | 460.70 | 473.05 | 0.00 | - | 13 | 22 | 100.89% |
| MSTR240719P01660000 | 2024-04-03 2:21PM EDT | 2024-07-19 | 444.08 | 542.20 | 559.50 | 0.00 | - | 2 | 6 | 120.03% |
| MSTR240816P01660000 | 2024-05-07 12:37PM EDT | 2024-08-16 | 547.95 | 549.70 | 563.30 | +17.85 | +3.37% | 10 | 8 | 104.43% |
| MSTR241018P01660000 | 2024-04-18 3:21PM EDT | 2024-10-18 | 688.35 | 611.05 | 626.60 | 0.00 | - | 1 | 4 | 100.81% |
| MSTR241115P01660000 | 2024-03-18 10:44AM EDT | 2024-11-15 | 651.30 | 708.00 | 725.00 | 0.00 | - | - | 1 | 120.04% |
| MSTR250117P01660000 | 2024-04-09 10:28AM EDT | 2025-01-17 | 680.00 | 673.20 | 691.30 | 0.00 | - | 2 | 13 | 96.05% |
| MSTR260618P01660000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 815.44 | 884.00 | 904.00 | 0.00 | - | - | 30 | 85.26% |
© 2024 Yahoo. All rights reserved.