UK markets open in 6 hours 18 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.10 +0.15 (+0.19%) GOLD FUTURES
2,310.50 +0.90 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,962.93 +854.54 (+1.85%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00540000 | 2024-04-30 11:59AM EDT | 2024-06-21 | 580.00 | 588.00 | 606.35 | 0.00 | - | 1 | 38 | 123.11% |
| MSTR240719C00540000 | 2024-03-08 2:06PM EDT | 2024-07-19 | 832.00 | 914.20 | 931.85 | 0.00 | - | 1 | 31 | 474.55% |
| MSTR240816C00540000 | 2024-03-13 3:24PM EDT | 2024-08-16 | 1,215.46 | 960.00 | 979.50 | 0.00 | - | - | 5 | 465.41% |
| MSTR241018C00540000 | 2024-03-11 2:12PM EDT | 2024-10-18 | 1,124.00 | 1,062.00 | 1,081.45 | 0.00 | - | 1 | 1 | 523.29% |
| MSTR241115C00540000 | 2024-03-15 3:52PM EDT | 2024-11-15 | 1,288.00 | 988.05 | 1,007.95 | 0.00 | - | - | 1 | 371.66% |
| MSTR250117C00540000 | 2024-04-05 11:31AM EDT | 2025-01-17 | 1,144.00 | 668.55 | 685.40 | 0.00 | - | 1 | 42 | 112.86% |
| MSTR250221C00540000 | 2024-03-07 2:24PM EDT | 2025-02-21 | 831.70 | 980.00 | 1,000.00 | 0.00 | - | 6 | 6 | 296.35% |
| MSTR251219C00540000 | 2024-03-28 11:03AM EDT | 2025-12-19 | 1,390.00 | 898.00 | 916.00 | 0.00 | - | 1 | 271 | 164.07% |
| MSTR260116C00540000 | 2024-03-15 9:30AM EDT | 2026-01-16 | 1,192.30 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 6 | 301.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00540000 | 2024-04-19 3:18PM EDT | 2024-06-21 | 10.36 | 3.45 | 8.55 | 0.00 | - | 2 | 61 | 116.93% |
| MSTR240719P00540000 | 2024-04-02 10:06AM EDT | 2024-07-19 | 22.20 | 14.65 | 17.55 | 0.00 | - | 1 | 30 | 116.59% |
| MSTR240816P00540000 | 2024-05-02 3:12PM EDT | 2024-08-16 | 25.20 | 23.20 | 27.05 | -0.50 | -1.95% | 1 | 12 | 112.85% |
| MSTR241018P00540000 | 2024-05-01 2:28PM EDT | 2024-10-18 | 51.00 | 41.35 | 48.20 | 0.00 | - | 5 | 23 | 107.43% |
| MSTR241115P00540000 | 2024-04-09 10:08AM EDT | 2024-11-15 | 51.85 | 52.00 | 58.85 | 0.00 | - | 1 | 10 | 107.52% |
| MSTR250117P00540000 | 2024-04-11 10:26AM EDT | 2025-01-17 | 55.01 | 68.75 | 74.20 | 0.00 | - | 1 | 36 | 103.47% |
| MSTR250221P00540000 | 2024-03-05 4:33PM EDT | 2025-02-21 | 76.00 | 61.00 | 70.00 | 0.00 | - | 4 | 5 | 93.75% |
| MSTR251219P00540000 | 2024-02-29 10:47AM EDT | 2025-12-19 | 129.16 | 107.00 | 122.00 | 0.00 | - | 1 | 10 | 84.60% |
| MSTR260116P00540000 | 2024-03-04 10:50AM EDT | 2026-01-16 | 131.95 | 105.30 | 120.00 | 0.00 | - | 1 | 7 | 82.02% |
| MSTR260618P00540000 | 2024-03-13 10:53AM EDT | 2026-06-18 | 120.00 | 124.00 | 140.00 | 0.00 | - | - | 1 | 79.70% |
© 2024 Yahoo. All rights reserved.