UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,331.80 +20.80 (+0.90%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,260.12 -2,145.45 (-4.43%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00670000 | 2024-04-30 11:27AM EDT | 2024-05-17 | 434.30 | 354.00 | 371.70 | 0.00 | - | 1 | 4 | 121.16% |
| MSTR240524C00670000 | 2024-04-08 10:01AM EDT | 2024-05-24 | 900.00 | 358.00 | 375.60 | 0.00 | - | - | 1 | 117.02% |
| MSTR240621C00670000 | 2024-03-21 3:30PM EDT | 2024-06-21 | 954.99 | 528.00 | 546.95 | 0.00 | - | 2 | 54 | 271.57% |
| MSTR240719C00670000 | 2024-02-29 10:30AM EDT | 2024-07-19 | 408.95 | 1,071.55 | 1,086.65 | 0.00 | - | 1 | 18 | 0.00% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 2024-08-16 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 674.79 | 464.00 | 477.45 | 0.00 | - | 1 | 1 | 113.15% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 2024-11-15 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 174.69% |
| MSTR250221C00670000 | 2024-02-28 1:12PM EDT | 2025-02-21 | 492.60 | 1,160.00 | 1,180.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR251219C00670000 | 2024-04-30 3:53PM EDT | 2025-12-19 | 650.46 | 608.00 | 628.00 | 0.00 | - | 1 | 455 | 104.27% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 2026-01-16 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 152.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00670000 | 2024-05-01 9:41AM EDT | 2024-05-03 | 0.50 | 0.00 | 0.57 | 0.00 | - | 11 | 22 | 189.06% |
| MSTR240510P00670000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 1.12 | 0.60 | 2.58 | -0.38 | -25.33% | 27 | 3 | 130.57% |
| MSTR240517P00670000 | 2024-04-30 3:16PM EDT | 2024-05-17 | 3.80 | 2.00 | 3.80 | +0.82 | +27.52% | 2 | 59 | 110.94% |
| MSTR240524P00670000 | 2024-04-26 10:28AM EDT | 2024-05-24 | 5.30 | 4.20 | 9.35 | 0.00 | - | 10 | 12 | 110.93% |
| MSTR240531P00670000 | 2024-05-01 1:49PM EDT | 2024-05-31 | 10.48 | 6.60 | 12.10 | +0.26 | +2.54% | 2 | 6 | 105.31% |
| MSTR240621P00670000 | 2024-04-30 11:54AM EDT | 2024-06-21 | 22.17 | 22.00 | 24.65 | 0.00 | - | 4 | 28 | 105.27% |
| MSTR240719P00670000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 42.09 | 42.65 | 47.60 | +13.84 | +48.99% | 1 | 11 | 107.64% |
| MSTR240816P00670000 | 2024-03-11 2:46PM EDT | 2024-08-16 | 59.05 | 36.40 | 41.55 | 0.00 | - | 6 | 20 | 87.49% |
| MSTR241018P00670000 | 2024-03-18 11:46AM EDT | 2024-10-18 | 80.61 | 85.80 | 94.00 | 0.00 | - | 2 | 11 | 100.53% |
| MSTR241115P00670000 | 2024-04-30 9:44AM EDT | 2024-11-15 | 89.60 | 106.70 | 117.20 | 0.00 | - | 1 | 11 | 104.64% |
| MSTR250117P00670000 | 2024-04-23 11:12AM EDT | 2025-01-17 | 103.35 | 127.20 | 141.00 | 0.00 | - | 1 | 3 | 101.06% |
| MSTR251219P00670000 | 2024-04-23 3:59PM EDT | 2025-12-19 | 174.00 | 202.00 | 215.50 | 0.00 | - | 2 | 9 | 88.83% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 2026-01-16 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 107.86% |
| MSTR260618P00670000 | 2024-04-30 11:38AM EDT | 2026-06-18 | 231.30 | 230.45 | 246.00 | 0.00 | - | 1 | 2 | 85.60% |
© 2024 Yahoo. All rights reserved.