UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,312.20 +1.20 (+0.05%) DOW
38,170.80 +267.51 (+0.71%) Bitcoin GBP
47,184.81 +1,475.59 (+3.23%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:520.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00520000 | 2024-04-25 2:14PM EDT | 2024-06-21 | 748.05 | 608.15 | 620.75 | 0.00 | - | 8 | 265 | 147.43% |
| MSTR240719C00520000 | 2024-04-18 12:24PM EDT | 2024-07-19 | 757.90 | 617.90 | 630.85 | 0.00 | - | 2 | 10 | 135.48% |
| MSTR240816C00520000 | 2024-04-18 11:14AM EDT | 2024-08-16 | 784.72 | 627.90 | 642.75 | 0.00 | - | 2 | 21 | 130.02% |
| MSTR241018C00520000 | 2024-03-18 11:36AM EDT | 2024-10-18 | 1,169.35 | 716.00 | 735.35 | 0.00 | - | 1 | 2 | 172.38% |
| MSTR250117C00520000 | 2024-04-15 1:26PM EDT | 2025-01-17 | 941.53 | 684.75 | 698.25 | 0.00 | - | 1 | 32 | 119.37% |
| MSTR250221C00520000 | 2024-03-01 3:41PM EDT | 2025-02-21 | 604.00 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR251219C00520000 | 2024-03-14 10:07AM EDT | 2025-12-19 | 1,309.92 | 1,084.00 | 1,104.00 | 0.00 | - | 2 | 72 | 332.75% |
| MSTR260116C00520000 | 2024-03-01 3:58PM EDT | 2026-01-16 | 680.00 | 1,320.00 | 1,340.00 | 0.00 | - | 1 | 21 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00520000 | 2024-04-30 2:06PM EDT | 2024-06-21 | 7.60 | 2.90 | 7.75 | 0.00 | - | 2 | 261 | 117.25% |
| MSTR240719P00520000 | 2024-04-30 12:45PM EDT | 2024-07-19 | 16.00 | 11.00 | 15.35 | 0.00 | - | 2 | 27 | 114.18% |
| MSTR240816P00520000 | 2024-04-10 2:08PM EDT | 2024-08-16 | 19.75 | 21.45 | 23.85 | 0.00 | - | 1 | 11 | 112.88% |
| MSTR241018P00520000 | 2024-03-18 12:56PM EDT | 2024-10-18 | 47.83 | 41.10 | 47.50 | 0.00 | - | 2 | 51 | 110.42% |
| MSTR241115P00520000 | 2024-02-09 11:11AM EDT | 2024-11-15 | 84.75 | 34.40 | 42.85 | 0.00 | - | - | 2 | 97.66% |
| MSTR250117P00520000 | 2024-04-30 11:52AM EDT | 2025-01-17 | 69.21 | 64.70 | 67.80 | 0.00 | - | 1 | 61 | 103.58% |
| MSTR250221P00520000 | 2024-02-27 12:29PM EDT | 2025-02-21 | 77.71 | 61.00 | 70.00 | 0.00 | - | 1 | 3 | 96.82% |
| MSTR251219P00520000 | 2024-03-07 10:50AM EDT | 2025-12-19 | 110.00 | 97.50 | 116.00 | 0.00 | - | 6 | 13 | 84.49% |
| MSTR260116P00520000 | 2024-03-04 4:35PM EDT | 2026-01-16 | 119.05 | 101.05 | 110.00 | 0.00 | - | 1 | 13 | 82.12% |
| MSTR260618P00520000 | 2024-03-04 2:04PM EDT | 2026-06-18 | 148.00 | 115.00 | 131.00 | 0.00 | - | 3 | 3 | 79.43% |
© 2024 Yahoo. All rights reserved.