UK markets open in 6 hours 29 minutes
NIKKEI 225
38,831.80 +595.73 (+1.56%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,336.60 +5.40 (+0.23%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,345.70 -785.32 (-1.54%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00440000 | 2024-04-16 10:20AM EDT | 2024-06-21 | 852.32 | 822.00 | 838.80 | 0.00 | - | 3 | 47 | 134.11% |
| MSTR240719C00440000 | 2024-03-26 1:03PM EDT | 2024-07-19 | 1,418.20 | 806.00 | 823.50 | 0.00 | - | 3 | 21 | 0.00% |
| MSTR240816C00440000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 1,468.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018C00440000 | 2024-03-25 11:29AM EDT | 2024-10-18 | 1,394.00 | 862.00 | 881.00 | 0.00 | - | 1 | 3 | 139.98% |
| MSTR250117C00440000 | 2024-04-11 1:34PM EDT | 2025-01-17 | 1,134.17 | 870.35 | 884.10 | 0.00 | - | 2 | 103 | 117.10% |
| MSTR250221C00440000 | 2024-03-13 10:11AM EDT | 2025-02-21 | 1,292.00 | 1,098.00 | 1,120.00 | 0.00 | - | 1 | 1 | 271.06% |
| MSTR251219C00440000 | 2024-03-12 12:38PM EDT | 2025-12-19 | 1,134.00 | 1,195.30 | 1,220.30 | 0.00 | - | 1 | 56 | 271.01% |
| MSTR260116C00440000 | 2024-03-11 10:47AM EDT | 2026-01-16 | 1,225.20 | 1,103.00 | 1,127.00 | 0.00 | - | 1 | 2 | 189.28% |
| MSTR260618C00440000 | 2024-02-22 4:05PM EDT | 2026-06-18 | 436.95 | 1,222.50 | 1,247.20 | 0.00 | - | 1 | 1 | 273.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00440000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 2.63 | 0.67 | 2.43 | 0.00 | - | 2 | 28 | 133.72% |
| MSTR240719P00440000 | 2024-05-01 1:49PM EDT | 2024-07-19 | 9.00 | 2.56 | 7.20 | 0.00 | - | 1 | 41 | 125.68% |
| MSTR240816P00440000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 12.50 | 8.70 | 11.60 | 0.00 | - | 1 | 12 | 123.02% |
| MSTR241018P00440000 | 2024-04-30 1:11PM EDT | 2024-10-18 | 27.00 | 15.80 | 21.30 | 0.00 | - | 1 | 2 | 110.84% |
| MSTR241115P00440000 | 2024-03-06 3:59PM EDT | 2024-11-15 | 30.50 | 26.30 | 36.30 | 0.00 | - | 4 | 17 | 117.80% |
| MSTR250117P00440000 | 2024-04-04 9:39AM EDT | 2025-01-17 | 36.00 | 36.00 | 42.50 | 0.00 | - | 1 | 74 | 109.46% |
| MSTR250221P00440000 | 2024-04-30 11:14AM EDT | 2025-02-21 | 51.55 | 39.00 | 49.00 | 0.00 | - | 1 | 6 | 106.46% |
| MSTR251219P00440000 | 2024-03-18 10:18AM EDT | 2025-12-19 | 85.00 | 86.00 | 95.00 | 0.00 | - | 1 | 7 | 97.53% |
| MSTR260116P00440000 | 2024-02-14 3:21PM EDT | 2026-01-16 | 98.05 | 77.50 | 97.50 | 0.00 | - | 2 | 10 | 93.95% |
© 2024 Yahoo. All rights reserved.