UK markets open in 4 hours 45 minutes
NIKKEI 225
38,360.16 +157.79 (+0.41%) HANG SENG
18,450.12 +136.26 (+0.74%) CRUDE OIL
79.31 +0.32 (+0.41%) GOLD FUTURES
2,317.00 -5.30 (-0.23%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,197.27 -957.09 (-1.91%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01820000 | 2024-05-07 1:45PM EDT | 2024-05-10 | 1.12 | 0.02 | 5.00 | 0.00 | - | 1 | 9 | 263.67% |
| MSTR240517C01820000 | 2024-05-08 12:42PM EDT | 2024-05-17 | 1.10 | 0.72 | 1.69 | -2.60 | -70.27% | 4 | 34 | 111.62% |
| MSTR240524C01820000 | 2024-04-30 9:35AM EDT | 2024-05-24 | 24.00 | 3.90 | 9.00 | 0.00 | - | - | 2 | 110.07% |
| MSTR240531C01820000 | 2024-04-22 1:09PM EDT | 2024-05-31 | 89.49 | 11.65 | 15.70 | 0.00 | - | - | 1 | 108.02% |
| MSTR240621C01820000 | 2024-05-01 11:11AM EDT | 2024-06-21 | 31.90 | 38.80 | 46.35 | 0.00 | - | 20 | 76 | 107.63% |
| MSTR240719C01820000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 114.75 | 83.05 | 90.85 | 0.00 | - | 1 | 3 | 110.01% |
| MSTR240816C01820000 | 2024-05-01 11:57AM EDT | 2024-08-16 | 88.00 | 124.05 | 135.20 | 0.00 | - | 4 | 23 | 111.77% |
| MSTR241018C01820000 | 2024-05-01 12:01PM EDT | 2024-10-18 | 135.00 | 190.00 | 205.25 | 0.00 | - | 1 | 2 | 109.01% |
| MSTR241115C01820000 | 2024-03-25 10:25AM EDT | 2024-11-15 | 677.25 | 290.80 | 308.35 | 0.00 | - | 2 | 3 | 129.45% |
| MSTR250117C01820000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 327.89 | 268.40 | 284.15 | 0.00 | - | 1 | 5 | 106.58% |
| MSTR250221C01820000 | 2024-04-18 1:35PM EDT | 2025-02-21 | 342.00 | 292.00 | 307.40 | 0.00 | - | 1 | 1 | 105.27% |
| MSTR251219C01820000 | 2024-03-11 10:29AM EDT | 2025-12-19 | 742.00 | 607.00 | 631.00 | 0.00 | - | 1 | 1 | 128.12% |
| MSTR260116C01820000 | 2024-03-04 2:25PM EDT | 2026-01-16 | 560.00 | 748.00 | 768.00 | 0.00 | - | 1 | 1 | 152.73% |
| MSTR260618C01820000 | 2024-05-03 3:50PM EDT | 2026-06-18 | 518.20 | 502.00 | 522.00 | 0.00 | - | 1 | 3 | 95.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01820000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 704.55 | 611.55 | 624.95 | 0.00 | - | 3 | 49 | 97.68% |
| MSTR240719P01820000 | 2024-04-02 9:31AM EDT | 2024-07-19 | 640.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240816P01820000 | 2024-05-06 10:42AM EDT | 2024-08-16 | 654.05 | 684.60 | 698.10 | 0.00 | - | 2 | 4 | 101.12% |
| MSTR241018P01820000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 754.82 | 740.80 | 755.65 | 0.00 | - | - | 1 | 97.73% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 808.00 | 764.35 | 781.20 | 0.00 | - | 1 | 3 | 97.38% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 2025-01-17 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 116.70% |
| MSTR250221P01820000 | 2024-03-13 11:42AM EDT | 2025-02-21 | 782.55 | 772.00 | 792.00 | 0.00 | - | - | 1 | 81.32% |
| MSTR260116P01820000 | 2024-03-18 11:37AM EDT | 2026-01-16 | 930.00 | 978.00 | 997.95 | 0.00 | - | - | 16 | 88.06% |
© 2024 Yahoo. All rights reserved.