UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.79 (+1.01%) GOLD FUTURES
2,318.50 -5.70 (-0.25%) DOW
39,051.71 +167.45 (+0.43%) Bitcoin GBP
49,751.98 -754.03 (-1.49%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:710.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00710000 | 2024-04-23 11:01AM EDT | 2024-05-17 | 646.55 | 527.10 | 544.45 | 0.00 | - | - | 2 | 192.52% |
| MSTR240621C00710000 | 2024-04-30 10:45AM EDT | 2024-06-21 | 462.15 | 541.05 | 552.65 | 0.00 | - | 1 | 21 | 118.17% |
| MSTR240719C00710000 | 2024-03-01 11:25AM EDT | 2024-07-19 | 417.52 | 1,038.70 | 1,053.50 | 0.00 | - | 1 | 14 | 559.68% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 2024-08-16 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 397.03% |
| MSTR241018C00710000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 447.31 | 611.90 | 627.15 | 0.00 | - | 1 | 1 | 111.31% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 2024-11-15 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 139.24% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 2025-01-17 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 216.43% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 2025-02-21 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 332.95% |
| MSTR251219C00710000 | 2024-02-13 2:09PM EDT | 2025-12-19 | 287.13 | 1,186.00 | 1,206.00 | 0.00 | - | 3 | 4 | 310.36% |
| MSTR260116C00710000 | 2024-03-25 9:57AM EDT | 2026-01-16 | 1,226.00 | 838.00 | 858.00 | 0.00 | - | 1 | 8 | 121.03% |
| MSTR260618C00710000 | 2024-04-16 9:48AM EDT | 2026-06-18 | 845.00 | 812.00 | 832.00 | 0.00 | - | 1 | 2 | 101.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00710000 | 2024-05-08 9:35AM EDT | 2024-05-10 | 0.80 | 0.01 | 2.00 | 0.00 | - | 36 | 35 | 274.66% |
| MSTR240517P00710000 | 2024-05-06 3:00PM EDT | 2024-05-17 | 0.30 | 0.01 | 2.91 | 0.00 | - | 1 | 23 | 158.47% |
| MSTR240524P00710000 | 2024-05-06 9:45AM EDT | 2024-05-24 | 2.80 | 0.27 | 3.00 | 0.00 | - | 10 | 23 | 123.57% |
| MSTR240531P00710000 | 2024-04-29 12:17PM EDT | 2024-05-31 | 7.10 | 0.90 | 3.90 | 0.00 | - | 1 | 2 | 110.34% |
| MSTR240607P00710000 | 2024-05-06 9:46AM EDT | 2024-06-07 | 6.25 | 2.44 | 4.35 | 0.00 | - | 1 | 17 | 102.87% |
| MSTR240621P00710000 | 2024-05-06 9:31AM EDT | 2024-06-21 | 13.00 | 7.90 | 11.05 | 0.00 | - | 2 | 115 | 104.48% |
| MSTR240719P00710000 | 2024-05-08 9:42AM EDT | 2024-07-19 | 26.64 | 20.75 | 22.90 | +1.19 | +4.68% | 1 | 54 | 101.18% |
| MSTR240816P00710000 | 2024-04-03 2:47PM EDT | 2024-08-16 | 53.00 | 48.55 | 54.40 | 0.00 | - | 1 | 38 | 113.65% |
| MSTR241018P00710000 | 2024-05-01 9:59AM EDT | 2024-10-18 | 114.35 | 68.80 | 72.60 | 0.00 | - | 1 | 3 | 101.03% |
| MSTR241115P00710000 | 2024-04-30 9:59AM EDT | 2024-11-15 | 109.92 | 82.40 | 87.70 | 0.00 | - | 6 | 16 | 101.07% |
| MSTR250117P00710000 | 2024-04-30 10:05AM EDT | 2025-01-17 | 133.91 | 107.30 | 111.00 | 0.00 | - | 1 | 4 | 98.46% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 2025-02-21 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 96.86% |
| MSTR260116P00710000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 241.71 | 196.10 | 209.95 | 0.00 | - | 3 | 181 | 88.87% |
© 2024 Yahoo. All rights reserved.