UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.38 0.00 (0.00%) GOLD FUTURES
2,323.60 -0.60 (-0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,409.13 -333.18 (-0.66%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00780000 | 2024-04-30 9:38AM EDT | 2024-05-10 | 414.25 | 471.75 | 483.00 | 0.00 | - | - | 1 | 273.36% |
| MSTR240621C00780000 | 2024-04-30 10:54AM EDT | 2024-06-21 | 398.21 | 488.00 | 505.70 | 0.00 | - | 1 | 21 | 108.39% |
| MSTR240719C00780000 | 2024-05-03 11:16AM EDT | 2024-07-19 | 482.95 | 511.55 | 526.55 | 0.00 | - | 1 | 23 | 108.78% |
| MSTR240816C00780000 | 2024-02-28 1:12PM EDT | 2024-08-16 | 360.00 | 1,002.80 | 1,018.00 | 0.00 | - | 3 | 6 | 432.87% |
| MSTR241018C00780000 | 2024-03-18 12:19PM EDT | 2024-10-18 | 988.35 | 552.00 | 567.90 | 0.00 | - | 1 | 2 | 95.82% |
| MSTR241115C00780000 | 2024-03-28 11:16AM EDT | 2024-11-15 | 1,027.55 | 643.15 | 660.00 | 0.00 | - | 2 | 7 | 130.24% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 2025-01-17 | 581.00 | 632.10 | 649.95 | 0.00 | - | 1 | 10 | 109.03% |
| MSTR250221C00780000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,112.14 | 702.00 | 720.25 | 0.00 | - | 1 | 4 | 127.57% |
| MSTR251219C00780000 | 2023-12-01 2:09PM EDT | 2025-12-19 | 146.95 | 224.05 | 238.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00780000 | 2024-03-04 4:41PM EDT | 2026-01-16 | 876.00 | 1,082.50 | 1,105.00 | 0.00 | - | 1 | 11 | 212.12% |
| MSTR260618C00780000 | 2024-03-04 12:23PM EDT | 2026-06-18 | 897.88 | 1,118.00 | 1,138.00 | 0.00 | - | 1 | 1 | 207.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00780000 | 2024-05-07 2:40PM EDT | 2024-05-10 | 0.37 | 0.02 | 2.49 | +0.17 | +85.00% | 8 | 42 | 212.74% |
| MSTR240517P00780000 | 2024-05-07 2:51PM EDT | 2024-05-17 | 0.70 | 0.33 | 1.54 | -0.05 | -6.67% | 4 | 27 | 123.14% |
| MSTR240524P00780000 | 2024-05-01 11:56AM EDT | 2024-05-24 | 23.80 | 0.94 | 3.55 | 0.00 | - | 2 | 15 | 109.55% |
| MSTR240531P00780000 | 2024-05-06 10:03AM EDT | 2024-05-31 | 6.10 | 0.00 | 6.60 | 0.00 | - | 1 | 7 | 99.19% |
| MSTR240614P00780000 | 2024-05-06 10:41AM EDT | 2024-06-14 | 11.50 | 8.75 | 13.30 | 0.00 | - | 2 | 3 | 101.70% |
| MSTR240621P00780000 | 2024-05-06 2:04PM EDT | 2024-06-21 | 16.07 | 14.10 | 16.30 | 0.00 | - | 1 | 39 | 101.47% |
| MSTR240719P00780000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 48.55 | 33.80 | 37.15 | 0.00 | - | 2 | 13 | 102.95% |
| MSTR240816P00780000 | 2024-03-11 3:42PM EDT | 2024-08-16 | 94.80 | 60.15 | 66.10 | 0.00 | - | 7 | 5 | 108.67% |
| MSTR241018P00780000 | 2024-04-12 1:55PM EDT | 2024-10-18 | 103.05 | 91.60 | 98.50 | 0.00 | - | 4 | 5 | 102.30% |
| MSTR241115P00780000 | 2024-03-11 2:11PM EDT | 2024-11-15 | 123.60 | 105.05 | 116.20 | 0.00 | - | 2 | 2 | 101.82% |
| MSTR250117P00780000 | 2024-05-06 10:13AM EDT | 2025-01-17 | 136.63 | 134.55 | 142.40 | 0.00 | - | 2 | 51 | 99.35% |
| MSTR251219P00780000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 257.44 | 197.05 | 214.00 | 0.00 | - | 2 | 2 | 82.31% |
| MSTR260116P00780000 | 2024-03-11 10:20AM EDT | 2026-01-16 | 223.50 | 214.10 | 232.00 | 0.00 | - | 2 | 3 | 84.78% |
© 2024 Yahoo. All rights reserved.