UK markets open in 3 hours 18 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,296.50 -6.40 (-0.28%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,160.27 -2,870.69 (-5.63%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00750000 | 2024-04-30 3:09PM EDT | 2024-05-17 | 363.97 | 322.35 | 333.45 | -261.48 | -41.81% | 16 | 133 | 130.76% |
| MSTR240621C00750000 | 2024-04-30 1:00PM EDT | 2024-06-21 | 373.00 | 359.05 | 369.00 | -405.70 | -52.10% | 20 | 90 | 118.80% |
| MSTR240719C00750000 | 2024-04-29 11:14AM EDT | 2024-07-19 | 597.59 | 385.20 | 395.25 | 0.00 | - | 2 | 73 | 116.58% |
| MSTR240816C00750000 | 2024-04-08 11:48AM EDT | 2024-08-16 | 854.65 | 411.75 | 423.40 | 0.00 | - | 1 | 4 | 117.90% |
| MSTR241018C00750000 | 2024-03-11 2:31PM EDT | 2024-10-18 | 984.00 | 909.00 | 928.00 | 0.00 | - | 1 | 2 | 405.91% |
| MSTR241115C00750000 | 2024-04-17 12:12PM EDT | 2024-11-15 | 569.87 | 470.65 | 485.95 | 0.00 | - | 1 | 70 | 114.55% |
| MSTR250117C00750000 | 2024-04-17 10:35AM EDT | 2025-01-17 | 606.52 | 498.05 | 516.60 | 0.00 | - | 1 | 172 | 111.30% |
| MSTR250221C00750000 | 2024-04-09 9:49AM EDT | 2025-02-21 | 842.21 | 512.00 | 532.00 | 0.00 | - | 1 | 38 | 110.01% |
| MSTR251219C00750000 | 2024-04-24 2:53PM EDT | 2025-12-19 | 788.00 | 610.00 | 630.00 | 0.00 | - | 1 | 110 | 104.19% |
| MSTR260116C00750000 | 2024-03-14 3:04PM EDT | 2026-01-16 | 1,130.00 | 975.00 | 999.70 | 0.00 | - | 1 | 15 | 261.17% |
| MSTR260618C00750000 | 2024-03-18 2:44PM EDT | 2026-06-18 | 1,073.60 | 762.00 | 780.00 | 0.00 | - | 3 | 6 | 132.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00750000 | 2024-04-30 3:56PM EDT | 2024-05-03 | 0.67 | 0.35 | 1.36 | +0.40 | +148.15% | 203 | 140 | 181.05% |
| MSTR240510P00750000 | 2024-04-30 3:01PM EDT | 2024-05-10 | 3.50 | 3.15 | 4.00 | +0.94 | +36.72% | 26 | 45 | 126.17% |
| MSTR240517P00750000 | 2024-04-30 3:37PM EDT | 2024-05-17 | 7.50 | 8.00 | 9.70 | +4.43 | +144.30% | 438 | 126 | 118.42% |
| MSTR240524P00750000 | 2024-04-30 3:08PM EDT | 2024-05-24 | 12.38 | 12.20 | 16.45 | +2.18 | +21.37% | 32 | 19 | 113.46% |
| MSTR240531P00750000 | 2024-04-30 2:28PM EDT | 2024-05-31 | 18.75 | 17.15 | 21.60 | +7.75 | +70.45% | 7 | 19 | 109.37% |
| MSTR240607P00750000 | 2024-04-29 11:36AM EDT | 2024-06-07 | 14.20 | 23.10 | 28.00 | 0.00 | - | 4 | 5 | 108.24% |
| MSTR240621P00750000 | 2024-04-30 1:52PM EDT | 2024-06-21 | 38.40 | 38.55 | 46.00 | +14.00 | +57.38% | 7 | 178 | 111.73% |
| MSTR240719P00750000 | 2024-04-30 3:00PM EDT | 2024-07-19 | 59.50 | 62.85 | 67.00 | +9.50 | +19.00% | 7 | 53 | 108.65% |
| MSTR240816P00750000 | 2024-04-16 12:18PM EDT | 2024-08-16 | 80.50 | 85.45 | 91.00 | 0.00 | - | 2 | 29 | 108.81% |
| MSTR241018P00750000 | 2024-04-26 3:29PM EDT | 2024-10-18 | 110.05 | 119.35 | 129.95 | +7.88 | +7.71% | 2 | 13 | 104.68% |
| MSTR241115P00750000 | 2024-04-30 10:30AM EDT | 2024-11-15 | 131.48 | 135.90 | 146.55 | +17.58 | +15.43% | 2 | 12 | 104.58% |
| MSTR250117P00750000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 161.12 | 161.50 | 170.10 | +11.12 | +7.41% | 2 | 36 | 100.85% |
| MSTR250221P00750000 | 2024-04-12 2:32PM EDT | 2025-02-21 | 134.00 | 170.00 | 184.00 | 0.00 | - | 6 | 121 | 98.87% |
| MSTR251219P00750000 | 2024-04-16 2:13PM EDT | 2025-12-19 | 220.00 | 242.05 | 259.95 | 0.00 | - | 25 | 6 | 89.31% |
| MSTR260116P00750000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 249.00 | 233.65 | 252.00 | 0.00 | - | 1 | 5 | 85.13% |
| MSTR260618P00750000 | 2024-04-30 11:46AM EDT | 2026-06-18 | 277.35 | 268.10 | 286.00 | +27.35 | +10.94% | 14 | 3 | 84.49% |
© 2024 Yahoo. All rights reserved.