UK markets open in 4 hours 10 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,462.00 +254.87 (+1.40%) CRUDE OIL
79.09 +0.14 (+0.18%) GOLD FUTURES
2,310.70 +1.10 (+0.05%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,490.52 +1,710.51 (+3.74%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00620000 | 2024-04-22 3:56PM EDT | 2024-05-03 | 700.53 | 498.00 | 516.80 | 0.00 | - | 1 | 0 | 719.92% |
| MSTR240510C00620000 | 2024-04-29 3:45PM EDT | 2024-05-10 | 669.15 | 500.00 | 518.00 | 0.00 | - | 1 | 0 | 262.95% |
| MSTR240621C00620000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 545.00 | 514.00 | 531.35 | 0.00 | - | 1 | 32 | 116.43% |
| MSTR240719C00620000 | 2024-04-09 10:32AM EDT | 2024-07-19 | 812.60 | 530.10 | 548.35 | 0.00 | - | 2 | 15 | 117.00% |
| MSTR240816C00620000 | 2024-03-14 1:01PM EDT | 2024-08-16 | 1,104.33 | 892.00 | 911.25 | 0.00 | - | 1 | 4 | 402.60% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 2024-11-15 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 2025-01-17 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 301.36% |
| MSTR250221C00620000 | 2024-03-25 12:48PM EDT | 2025-02-21 | 1,291.79 | 762.00 | 782.00 | 0.00 | - | 1 | 1 | 171.17% |
| MSTR251219C00620000 | 2024-04-17 10:59AM EDT | 2025-12-19 | 749.05 | 712.00 | 732.00 | 0.00 | - | 1 | 107 | 103.86% |
| MSTR260116C00620000 | 2024-02-29 10:48AM EDT | 2026-01-16 | 608.92 | 1,268.00 | 1,288.00 | 0.00 | - | 3 | 22 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00620000 | 2024-04-30 3:55PM EDT | 2024-05-03 | 0.50 | 0.00 | 2.93 | 0.00 | - | 58 | 2 | 541.99% |
| MSTR240510P00620000 | 2024-05-02 11:48AM EDT | 2024-05-10 | 0.67 | 0.35 | 2.87 | -0.03 | -4.29% | 5 | 7 | 194.31% |
| MSTR240517P00620000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 1.06 | 0.85 | 1.27 | -0.90 | -45.92% | 11 | 135 | 133.69% |
| MSTR240524P00620000 | 2024-04-22 10:14AM EDT | 2024-05-24 | 5.20 | 0.90 | 4.50 | 0.00 | - | - | 3 | 127.10% |
| MSTR240531P00620000 | 2024-05-01 9:46AM EDT | 2024-05-31 | 3.62 | 2.03 | 6.55 | -3.68 | -50.41% | 1 | 12 | 120.07% |
| MSTR240607P00620000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 6.30 | 2.90 | 10.25 | -1.20 | -16.00% | 5 | 4 | 117.13% |
| MSTR240621P00620000 | 2024-05-01 2:51PM EDT | 2024-06-21 | 13.90 | 11.45 | 12.70 | 0.00 | - | 8 | 76 | 113.82% |
| MSTR240719P00620000 | 2024-04-29 3:48PM EDT | 2024-07-19 | 21.20 | 24.10 | 27.60 | 0.00 | - | 5 | 34 | 111.97% |
| MSTR240816P00620000 | 2024-03-11 12:00PM EDT | 2024-08-16 | 47.55 | 27.75 | 33.35 | 0.00 | - | 6 | 19 | 101.17% |
| MSTR241018P00620000 | 2024-03-11 11:06AM EDT | 2024-10-18 | 56.00 | 54.00 | 61.75 | 0.00 | - | 5 | 10 | 100.52% |
| MSTR241115P00620000 | 2024-03-04 1:48PM EDT | 2024-11-15 | 83.80 | 63.50 | 72.85 | 0.00 | - | 2 | 1 | 99.51% |
| MSTR250117P00620000 | 2024-04-04 2:09PM EDT | 2025-01-17 | 77.72 | 95.35 | 102.40 | 0.00 | - | 1 | 31 | 102.31% |
| MSTR250221P00620000 | 2024-04-12 3:18PM EDT | 2025-02-21 | 92.00 | 101.20 | 117.00 | 0.00 | - | 3 | 6 | 100.78% |
| MSTR251219P00620000 | 2024-04-30 3:46PM EDT | 2025-12-19 | 176.75 | 164.65 | 177.80 | 0.00 | - | 1 | 10 | 90.67% |
| MSTR260116P00620000 | 2024-03-04 12:23PM EDT | 2026-01-16 | 170.89 | 136.05 | 151.00 | 0.00 | - | 8 | 5 | 80.05% |
© 2024 Yahoo. All rights reserved.