UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,302.70 -5.90 (-0.26%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,115.29 +106.14 (+0.21%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01520000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 4.95 | 4.45 | 6.45 | -3.83 | -43.62% | 9 | 7 | 122.20% |
| MSTR240517C01520000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 23.01 | 19.10 | 24.00 | +7.53 | +48.64% | 5 | 73 | 114.65% |
| MSTR240531C01520000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 104.91 | 54.00 | 63.00 | +104.91 | - | - | 1 | 114.94% |
| MSTR240607C01520000 | 2024-05-01 11:36AM EDT | 2024-06-07 | 40.74 | 71.00 | 80.00 | 0.00 | - | 11 | 10 | 115.18% |
| MSTR240621C01520000 | 2024-05-02 1:54PM EDT | 2024-06-21 | 79.97 | 100.20 | 110.00 | 0.00 | - | 3 | 18 | 114.73% |
| MSTR240719C01520000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 103.81 | 151.45 | 162.90 | 0.00 | - | 1 | 11 | 115.05% |
| MSTR240816C01520000 | 2024-05-02 11:12AM EDT | 2024-08-16 | 161.00 | 197.20 | 209.65 | 0.00 | - | 1 | 43 | 116.12% |
| MSTR241018C01520000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 280.67 | 266.15 | 282.00 | +95.67 | +51.71% | 1 | 5 | 112.96% |
| MSTR241115C01520000 | 2024-04-12 1:38PM EDT | 2024-11-15 | 500.00 | 294.00 | 311.60 | 0.00 | - | 4 | 4 | 112.63% |
| MSTR250117C01520000 | 2024-05-01 10:50AM EDT | 2025-01-17 | 242.00 | 338.00 | 356.00 | 0.00 | - | 2 | 15 | 108.83% |
| MSTR250221C01520000 | 2024-04-18 1:36PM EDT | 2025-02-21 | 402.00 | 362.00 | 380.00 | 0.00 | - | 1 | 3 | 107.76% |
| MSTR251219C01520000 | 2024-04-02 9:46AM EDT | 2025-12-19 | 743.00 | 414.00 | 434.00 | 0.00 | - | - | 1 | 84.52% |
| MSTR260116C01520000 | 2024-04-12 12:45PM EDT | 2026-01-16 | 729.55 | 514.00 | 532.00 | 0.00 | - | 1 | 9 | 99.53% |
| MSTR260618C01520000 | 2024-04-17 3:53PM EDT | 2026-06-18 | 569.23 | 562.00 | 582.00 | 0.00 | - | 1 | 9 | 97.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01520000 | 2024-05-01 2:06PM EDT | 2024-05-10 | 473.15 | 294.45 | 312.45 | 0.00 | - | 1 | 2 | 127.04% |
| MSTR240517P01520000 | 2024-04-17 3:54PM EDT | 2024-05-17 | 396.66 | 312.60 | 325.75 | 0.00 | - | 2 | 19 | 115.77% |
| MSTR240621P01520000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 393.89 | 388.30 | 400.90 | -3.75 | -0.94% | 1 | 9 | 110.22% |
| MSTR240719P01520000 | 2024-04-25 9:52AM EDT | 2024-07-19 | 462.68 | 434.75 | 449.30 | 0.00 | - | 2 | 6 | 109.50% |
| MSTR240816P01520000 | 2024-04-08 1:27PM EDT | 2024-08-16 | 433.05 | 475.60 | 491.40 | 0.00 | - | 2 | 4 | 109.59% |
| MSTR241018P01520000 | 2024-03-25 11:53AM EDT | 2024-10-18 | 471.50 | 535.10 | 550.75 | 0.00 | - | 1 | 2 | 104.41% |
| MSTR241115P01520000 | 2024-05-01 1:35PM EDT | 2024-11-15 | 653.88 | 557.10 | 573.85 | 0.00 | - | 1 | 1 | 102.94% |
| MSTR250117P01520000 | 2024-04-16 10:13AM EDT | 2025-01-17 | 611.70 | 593.05 | 611.10 | 0.00 | - | 1 | 2 | 98.44% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 2025-02-21 | 597.03 | 612.00 | 628.00 | 0.00 | - | - | 0 | 96.52% |
| MSTR251219P01520000 | 2024-04-29 10:10AM EDT | 2025-12-19 | 722.00 | 716.00 | 732.00 | +722.00 | - | - | 1 | 85.07% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 2026-06-18 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 80.05% |
© 2024 Yahoo. All rights reserved.