UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.29 +0.29 (+0.37%) GOLD FUTURES
2,310.20 -0.80 (-0.03%) DOW
38,128.95 +225.66 (+0.60%) Bitcoin GBP
47,191.80 +1,505.62 (+3.30%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:860.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00860000 | 2024-03-18 12:33PM EDT | 2024-05-17 | 784.00 | 360.40 | 376.50 | 0.00 | - | - | 1 | 253.10% |
| MSTR240621C00860000 | 2024-03-25 2:13PM EDT | 2024-06-21 | 1,045.08 | 458.50 | 474.20 | 0.00 | - | 6 | 48 | 218.63% |
| MSTR240719C00860000 | 2024-03-25 3:35PM EDT | 2024-07-19 | 1,077.60 | 488.60 | 503.60 | 0.00 | - | 2 | 21 | 194.43% |
| MSTR240816C00860000 | 2024-03-05 12:15PM EDT | 2024-08-16 | 444.00 | 919.10 | 934.65 | 0.00 | - | 1 | 3 | 467.13% |
| MSTR241018C00860000 | 2024-04-12 1:20PM EDT | 2024-10-18 | 758.90 | 435.60 | 451.95 | 0.00 | - | 1 | 2 | 110.09% |
| MSTR241115C00860000 | 2024-04-24 2:30PM EDT | 2024-11-15 | 609.69 | 458.50 | 474.00 | 0.00 | - | 1 | 44 | 110.92% |
| MSTR250117C00860000 | 2024-04-15 10:37AM EDT | 2025-01-17 | 800.00 | 492.75 | 507.00 | 0.00 | - | 1 | 209 | 108.28% |
| MSTR250221C00860000 | 2024-02-29 12:30PM EDT | 2025-02-21 | 380.00 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 6 | 407.88% |
| MSTR251219C00860000 | 2024-03-28 11:10AM EDT | 2025-12-19 | 1,160.00 | 758.00 | 776.00 | 0.00 | - | 1 | 5 | 140.30% |
| MSTR260116C00860000 | 2024-03-14 9:55AM EDT | 2026-01-16 | 1,070.00 | 928.00 | 948.00 | 0.00 | - | 1 | 35 | 198.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00860000 | 2024-05-02 11:00AM EDT | 2024-05-03 | 0.47 | 0.00 | 3.95 | -0.19 | -28.79% | 2 | 52 | 201.73% |
| MSTR240510P00860000 | 2024-05-02 11:54AM EDT | 2024-05-10 | 4.88 | 3.65 | 5.30 | -5.32 | -52.16% | 5 | 16 | 111.69% |
| MSTR240517P00860000 | 2024-05-01 10:55AM EDT | 2024-05-17 | 13.35 | 11.75 | 14.55 | -15.15 | -53.16% | 5 | 51 | 110.02% |
| MSTR240531P00860000 | 2024-05-01 1:16PM EDT | 2024-05-31 | 49.50 | 27.05 | 34.70 | 0.00 | - | 18 | 21 | 107.07% |
| MSTR240621P00860000 | 2024-04-30 12:10PM EDT | 2024-06-21 | 68.09 | 54.35 | 59.45 | 0.00 | - | 1 | 22 | 106.46% |
| MSTR240719P00860000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 89.50 | 86.85 | 93.05 | 0.00 | - | 2 | 24 | 107.85% |
| MSTR240816P00860000 | 2024-04-22 3:50PM EDT | 2024-08-16 | 102.20 | 117.60 | 123.30 | 0.00 | - | 2 | 14 | 109.53% |
| MSTR241018P00860000 | 2024-05-01 9:34AM EDT | 2024-10-18 | 189.48 | 160.15 | 168.15 | 0.00 | - | 1 | 4 | 105.65% |
| MSTR241115P00860000 | 2024-04-09 1:05PM EDT | 2024-11-15 | 160.55 | 176.10 | 185.80 | 0.00 | - | 8 | 9 | 104.54% |
| MSTR250117P00860000 | 2024-04-29 11:40AM EDT | 2025-01-17 | 186.50 | 204.50 | 212.70 | 0.00 | - | 1 | 12 | 100.62% |
| MSTR250221P00860000 | 2024-04-18 9:32AM EDT | 2025-02-21 | 225.00 | 213.60 | 228.65 | 0.00 | - | 1 | 1 | 98.57% |
| MSTR260116P00860000 | 2024-04-17 12:05PM EDT | 2026-01-16 | 318.50 | 300.00 | 318.00 | 0.00 | - | 1 | 2 | 88.03% |
© 2024 Yahoo. All rights reserved.