UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.20 +0.82 (+1.05%) GOLD FUTURES
2,316.50 -7.70 (-0.33%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,351.15 -1,064.54 (-2.11%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01450000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 1.35 | 1.05 | 1.98 | -2.85 | -67.86% | 426 | 531 | 97.09% |
| MSTR240517C01450000 | 2024-05-08 3:33PM EDT | 2024-05-17 | 15.63 | 13.00 | 15.05 | -6.92 | -30.69% | 304 | 93 | 90.09% |
| MSTR240524C01450000 | 2024-05-08 11:21AM EDT | 2024-05-24 | 33.00 | 30.75 | 36.95 | -13.00 | -28.26% | 37 | 13 | 95.51% |
| MSTR240531C01450000 | 2024-05-06 10:27AM EDT | 2024-05-31 | 106.54 | 45.95 | 53.00 | 0.00 | - | 6 | 5 | 95.29% |
| MSTR240607C01450000 | 2024-05-06 10:47AM EDT | 2024-06-07 | 127.03 | 65.00 | 73.00 | 0.00 | - | 1 | 2 | 99.11% |
| MSTR240614C01450000 | 2024-05-03 11:16AM EDT | 2024-06-14 | 105.68 | 83.00 | 91.90 | 0.00 | - | 1 | 1 | 101.97% |
| MSTR240621C01450000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 103.16 | 97.25 | 103.55 | -14.79 | -12.54% | 11 | 559 | 101.55% |
| MSTR240719C01450000 | 2024-05-08 12:35PM EDT | 2024-07-19 | 159.09 | 151.50 | 162.00 | -15.63 | -8.95% | 3 | 120 | 105.82% |
| MSTR240816C01450000 | 2024-04-30 12:21PM EDT | 2024-08-16 | 169.65 | 200.20 | 213.05 | 0.00 | - | 4 | 90 | 109.26% |
| MSTR241018C01450000 | 2024-05-07 2:22PM EDT | 2024-10-18 | 305.50 | 272.20 | 287.85 | 0.00 | - | 1 | 3 | 108.08% |
| MSTR241115C01450000 | 2024-05-03 12:07PM EDT | 2024-11-15 | 316.95 | 301.30 | 316.60 | 0.00 | - | 1 | 15 | 108.10% |
| MSTR250117C01450000 | 2024-05-06 1:10PM EDT | 2025-01-17 | 410.15 | 351.35 | 366.80 | 0.00 | - | 1 | 460 | 106.31% |
| MSTR250221C01450000 | 2024-05-03 3:53PM EDT | 2025-02-21 | 384.00 | 376.00 | 390.90 | 0.00 | - | 1 | 96 | 105.47% |
| MSTR251219C01450000 | 2024-05-03 3:48PM EDT | 2025-12-19 | 524.04 | 522.00 | 541.95 | 0.00 | - | 2 | 56 | 99.66% |
| MSTR260116C01450000 | 2024-05-07 2:26PM EDT | 2026-01-16 | 546.08 | 532.10 | 550.00 | -19.47 | -3.44% | 7 | 403 | 98.99% |
| MSTR260618C01450000 | 2024-05-07 2:14PM EDT | 2026-06-18 | 609.91 | 578.00 | 598.00 | 0.00 | - | 1 | 38 | 96.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01450000 | 2024-05-06 3:17PM EDT | 2024-05-10 | 180.85 | 209.25 | 220.75 | 0.00 | - | 4 | 17 | 116.81% |
| MSTR240517P01450000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 214.05 | 222.00 | 231.20 | 0.00 | - | 2 | 25 | 80.65% |
| MSTR240524P01450000 | 2024-05-08 1:52PM EDT | 2024-05-24 | 240.15 | 239.35 | 248.75 | +3.70 | +1.56% | 3 | 2 | 87.34% |
| MSTR240531P01450000 | 2024-05-06 1:02PM EDT | 2024-05-31 | 236.45 | 255.15 | 267.25 | 0.00 | - | 7 | 4 | 90.52% |
| MSTR240621P01450000 | 2024-05-07 1:09PM EDT | 2024-06-21 | 293.85 | 302.40 | 311.75 | 0.00 | - | 5 | 29 | 95.39% |
| MSTR240719P01450000 | 2024-05-08 2:28PM EDT | 2024-07-19 | 352.05 | 351.30 | 361.50 | +8.15 | +2.37% | 2 | 8 | 97.93% |
| MSTR240816P01450000 | 2024-05-07 12:37PM EDT | 2024-08-16 | 391.85 | 396.55 | 410.20 | 0.00 | - | 2 | 18 | 101.50% |
| MSTR241018P01450000 | 2024-05-07 2:35PM EDT | 2024-10-18 | 463.40 | 457.50 | 472.95 | 0.00 | - | 2 | 7 | 98.43% |
| MSTR241115P01450000 | 2024-03-15 11:36AM EDT | 2024-11-15 | 499.20 | 464.00 | 474.45 | 0.00 | - | - | 1 | 92.10% |
| MSTR250117P01450000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 555.08 | 522.20 | 539.05 | 0.00 | - | 1 | 17 | 95.02% |
| MSTR250221P01450000 | 2024-04-09 10:13AM EDT | 2025-02-21 | 553.62 | 542.00 | 556.85 | 0.00 | - | 1 | 1 | 93.48% |
| MSTR251219P01450000 | 2024-03-13 3:59PM EDT | 2025-12-19 | 612.00 | 606.00 | 623.95 | 0.00 | - | 2 | 3 | 76.37% |
| MSTR260116P01450000 | 2024-03-15 1:08PM EDT | 2026-01-16 | 658.00 | 614.10 | 631.95 | 0.00 | - | 2 | 4 | 75.94% |
| MSTR260618P01450000 | 2024-04-17 12:04PM EDT | 2026-06-18 | 756.00 | 688.00 | 708.00 | 0.00 | - | 5 | 10 | 79.30% |
© 2024 Yahoo. All rights reserved.