UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,319.60 +11.00 (+0.48%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,013.32 +525.50 (+1.04%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01560000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSTR240517C01560000 | 2024-04-26 1:01PM EDT | 2024-05-17 | 57.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MSTR240524C01560000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240531C01560000 | 2024-05-03 9:40AM EDT | 2024-05-31 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240621C01560000 | 2024-04-24 2:39PM EDT | 2024-06-21 | 155.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR240719C01560000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240816C01560000 | 2024-05-03 9:52AM EDT | 2024-08-16 | 200.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR241018C01560000 | 2024-04-17 10:32AM EDT | 2024-10-18 | 280.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSTR241115C01560000 | 2024-05-01 11:43AM EDT | 2024-11-15 | 204.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR250117C01560000 | 2024-04-16 12:21PM EDT | 2025-01-17 | 367.36 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| MSTR250221C01560000 | 2024-04-17 10:18AM EDT | 2025-02-21 | 366.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 2025-12-19 | 796.00 | 735.00 | 759.00 | 0.00 | - | 1 | 3 | 147.84% |
| MSTR260116C01560000 | 2024-03-21 9:52AM EDT | 2026-01-16 | 890.00 | 494.00 | 514.00 | 0.00 | - | 1 | 2 | 97.64% |
| MSTR260618C01560000 | 2024-03-22 3:13PM EDT | 2026-06-18 | 869.98 | 540.00 | 560.00 | 0.00 | - | 4 | 9 | 94.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01560000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 251.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517P01560000 | 2024-04-02 10:27AM EDT | 2024-05-17 | 316.00 | 479.35 | 491.10 | 0.00 | - | 3 | 13 | 288.46% |
| MSTR240524P01560000 | 2024-04-11 12:12PM EDT | 2024-05-24 | 271.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621P01560000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 426.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719P01560000 | 2024-04-10 3:43PM EDT | 2024-07-19 | 382.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR240816P01560000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 566.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241018P01560000 | 2024-04-16 12:17PM EDT | 2024-10-18 | 603.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115P01560000 | 2024-03-27 1:27PM EDT | 2024-11-15 | 493.35 | 584.00 | 598.55 | 0.00 | - | 1 | 3 | 101.73% |
| MSTR250117P01560000 | 2024-03-18 12:44PM EDT | 2025-01-17 | 639.40 | 664.70 | 680.20 | 0.00 | - | 4 | 23 | 108.37% |
| MSTR250221P01560000 | 2024-03-26 9:56AM EDT | 2025-02-21 | 565.60 | 660.00 | 672.35 | 0.00 | - | 2 | 2 | 100.21% |
© 2024 Yahoo. All rights reserved.