UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.37 +0.26 (+0.33%) GOLD FUTURES
2,302.90 -5.70 (-0.25%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,093.60 +84.75 (+0.17%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01500000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.90 | 5.90 | 6.45 | +1.65 | +38.82% | 485 | 156 | 119.97% |
| MSTR240517C01500000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 27.75 | 22.90 | 27.60 | +11.55 | +71.30% | 232 | 472 | 116.40% |
| MSTR240524C01500000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 45.88 | 42.25 | 49.70 | +15.88 | +52.93% | 18 | 70 | 116.98% |
| MSTR240531C01500000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 63.00 | 57.00 | 63.95 | +20.90 | +49.64% | 15 | 34 | 113.16% |
| MSTR240607C01500000 | 2024-05-03 11:10AM EDT | 2024-06-07 | 81.00 | 75.00 | 84.00 | +81.00 | - | 6 | 11 | 114.92% |
| MSTR240614C01500000 | 2024-05-03 3:17PM EDT | 2024-06-14 | 94.00 | 92.00 | 102.00 | +94.00 | - | 2 | - | 116.02% |
| MSTR240621C01500000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 111.00 | 104.60 | 115.00 | +30.27 | +37.50% | 82 | 456 | 114.72% |
| MSTR240719C01500000 | 2024-05-03 2:33PM EDT | 2024-07-19 | 168.03 | 156.45 | 168.05 | +42.83 | +34.21% | 19 | 343 | 115.06% |
| MSTR240816C01500000 | 2024-05-03 3:00PM EDT | 2024-08-16 | 209.00 | 202.70 | 214.25 | +32.00 | +18.08% | 10 | 191 | 116.07% |
| MSTR241018C01500000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 269.75 | 272.00 | 287.80 | +79.75 | +41.97% | 1 | 17 | 113.18% |
| MSTR241115C01500000 | 2024-05-03 10:28AM EDT | 2024-11-15 | 320.00 | 298.00 | 316.00 | +109.55 | +52.06% | 13 | 22 | 112.39% |
| MSTR250117C01500000 | 2024-05-03 10:29AM EDT | 2025-01-17 | 366.27 | 345.55 | 361.75 | +68.37 | +22.95% | 11 | 217 | 109.27% |
| MSTR250221C01500000 | 2024-05-01 3:14PM EDT | 2025-02-21 | 300.00 | 368.00 | 384.00 | 0.00 | - | 6 | 32 | 107.80% |
| MSTR251219C01500000 | 2024-05-01 9:47AM EDT | 2025-12-19 | 407.50 | 517.00 | 528.00 | 0.00 | - | 1 | 17 | 101.00% |
| MSTR260116C01500000 | 2024-05-01 10:39AM EDT | 2026-01-16 | 401.94 | 520.00 | 536.00 | 0.00 | - | 1 | 50 | 99.67% |
| MSTR260618C01500000 | 2024-05-01 10:00AM EDT | 2026-06-18 | 434.00 | 566.00 | 586.00 | 0.00 | - | 4 | 48 | 97.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01500000 | 2024-05-03 2:17PM EDT | 2024-05-10 | 280.02 | 276.00 | 293.65 | -173.43 | -38.25% | 3 | 9 | 127.11% |
| MSTR240517P01500000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 296.70 | 295.05 | 307.35 | -105.48 | -26.23% | 5 | 114 | 114.69% |
| MSTR240524P01500000 | 2024-05-02 12:44PM EDT | 2024-05-24 | 423.54 | 312.90 | 327.30 | 0.00 | - | 1 | 5 | 113.83% |
| MSTR240531P01500000 | 2024-05-01 2:04PM EDT | 2024-05-31 | 467.93 | 326.95 | 341.85 | 0.00 | - | 1 | 4 | 110.45% |
| MSTR240607P01500000 | 2024-05-02 12:44PM EDT | 2024-06-07 | 444.54 | 344.10 | 356.00 | +444.54 | - | - | 2 | 110.11% |
| MSTR240621P01500000 | 2024-05-03 10:04AM EDT | 2024-06-21 | 399.44 | 372.55 | 385.25 | -54.77 | -12.06% | 2 | 109 | 110.01% |
| MSTR240719P01500000 | 2024-05-02 12:49PM EDT | 2024-07-19 | 498.60 | 416.00 | 432.55 | 0.00 | - | 2 | 20 | 108.23% |
| MSTR240816P01500000 | 2024-05-02 12:49PM EDT | 2024-08-16 | 532.10 | 461.00 | 476.85 | 0.00 | - | 2 | 44 | 109.70% |
| MSTR241018P01500000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 632.75 | 518.90 | 535.65 | 0.00 | - | 3 | 17 | 104.16% |
| MSTR241115P01500000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 651.95 | 542.35 | 559.50 | 0.00 | - | 1 | 0 | 103.03% |
| MSTR250117P01500000 | 2024-05-02 12:12PM EDT | 2025-01-17 | 636.53 | 578.15 | 594.75 | 0.00 | - | 2 | 38 | 98.28% |
| MSTR250221P01500000 | 2024-04-26 1:05PM EDT | 2025-02-21 | 608.08 | 598.00 | 614.00 | 0.00 | - | 1 | 29 | 96.76% |
| MSTR251219P01500000 | 2024-04-23 10:32AM EDT | 2025-12-19 | 678.00 | 700.00 | 718.00 | 0.00 | - | 1 | 46 | 85.14% |
| MSTR260116P01500000 | 2024-04-15 10:08AM EDT | 2026-01-16 | 660.00 | 706.00 | 724.00 | 0.00 | - | 1 | 52 | 84.21% |
| MSTR260618P01500000 | 2024-04-24 11:30AM EDT | 2026-06-18 | 744.18 | 738.05 | 756.00 | 0.00 | - | 1 | 1 | 80.29% |
© 2024 Yahoo. All rights reserved.