UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.92 -0.08 (-0.10%) GOLD FUTURES
2,310.90 -0.10 (-0.00%) DOW
38,058.84 +155.55 (+0.41%) Bitcoin GBP
47,179.89 +1,670.61 (+3.67%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:510.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00510000 | 2024-05-01 9:31AM EDT | 2024-06-21 | 518.05 | 589.55 | 604.80 | 0.00 | - | 2 | 503 | 81.30% |
| MSTR240719C00510000 | 2024-04-18 11:14AM EDT | 2024-07-19 | 782.32 | 598.25 | 615.65 | 0.00 | - | 2 | 10 | 108.83% |
| MSTR240816C00510000 | 2024-03-15 2:24PM EDT | 2024-08-16 | 1,248.00 | 986.00 | 1,005.75 | 0.00 | - | 1 | 1 | 530.30% |
| MSTR241115C00510000 | 2024-03-25 11:29AM EDT | 2024-11-15 | 1,344.00 | 820.45 | 836.40 | 0.00 | - | 1 | 1 | 234.07% |
| MSTR250117C00510000 | 2024-03-19 9:55AM EDT | 2025-01-17 | 867.41 | 772.00 | 791.95 | 0.00 | - | 61 | 133 | 175.43% |
| MSTR250221C00510000 | 2024-02-08 4:13PM EDT | 2025-02-21 | 200.20 | 974.00 | 992.00 | 0.00 | - | - | 2 | 305.52% |
| MSTR251219C00510000 | 2024-01-25 2:07PM EDT | 2025-12-19 | 167.70 | 356.60 | 370.70 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR260116C00510000 | 2024-03-11 11:28AM EDT | 2026-01-16 | 1,216.79 | 1,177.50 | 1,202.50 | 0.00 | - | 1 | 75 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00510000 | 2024-04-30 9:48AM EDT | 2024-06-21 | 5.30 | 2.80 | 0.00 | 0.00 | - | 2 | 68 | 95.43% |
| MSTR240719P00510000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 12.33 | 10.10 | 15.00 | 0.00 | - | 1 | 14 | 114.24% |
| MSTR240816P00510000 | 2024-04-04 10:37AM EDT | 2024-08-16 | 19.70 | 20.50 | 25.00 | 0.00 | - | 2 | 16 | 114.42% |
| MSTR241115P00510000 | 2024-04-25 9:49AM EDT | 2024-11-15 | 45.92 | 45.05 | 51.10 | 0.00 | - | 2 | 9 | 106.66% |
| MSTR250117P00510000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 64.26 | 61.10 | 66.95 | 0.00 | - | 7 | 45 | 103.52% |
| MSTR250221P00510000 | 2024-03-04 10:41AM EDT | 2025-02-21 | 61.55 | 54.00 | 63.95 | 0.00 | - | 1 | 1 | 94.13% |
| MSTR251219P00510000 | 2024-04-04 10:16AM EDT | 2025-12-19 | 91.50 | 117.80 | 130.95 | 0.00 | - | 1 | 20 | 92.49% |
| MSTR260116P00510000 | 2024-04-11 2:05PM EDT | 2026-01-16 | 101.00 | 122.20 | 133.80 | 0.00 | - | 5 | 368 | 91.76% |
| MSTR260618P00510000 | 2024-04-11 3:41PM EDT | 2026-06-18 | 119.00 | 139.05 | 154.00 | 0.00 | - | 1 | 6 | 88.48% |
© 2024 Yahoo. All rights reserved.