UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,488.55 +12.63 (+0.07%) CRUDE OIL
78.35 +0.24 (+0.31%) GOLD FUTURES
2,316.70 +8.10 (+0.35%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,131.19 +895.55 (+1.78%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1580.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01580000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 3.37 | 1.85 | 4.80 | -0.48 | -12.47% | 9 | 6 | 125.33% |
| MSTR240517C01580000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 16.50 | 12.95 | 21.15 | +5.55 | +50.68% | 7 | 24 | 118.66% |
| MSTR240524C01580000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 40.00 | 29.00 | 34.95 | +22.66 | +130.68% | 6 | 2 | 115.45% |
| MSTR240531C01580000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 26.84 | 44.00 | 53.00 | +26.84 | - | - | 1 | 115.57% |
| MSTR240614C01580000 | 2024-05-03 2:22PM EDT | 2024-06-14 | 85.00 | 77.00 | 86.00 | +85.00 | - | 1 | - | 117.17% |
| MSTR240621C01580000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 97.74 | 88.30 | 98.00 | +35.79 | +57.77% | 1 | 35 | 115.41% |
| MSTR240719C01580000 | 2024-04-29 3:49PM EDT | 2024-07-19 | 195.10 | 138.20 | 149.15 | 0.00 | - | 1 | 9 | 115.40% |
| MSTR240816C01580000 | 2024-04-18 10:43AM EDT | 2024-08-16 | 257.12 | 185.95 | 196.45 | 0.00 | - | 1 | 9 | 117.06% |
| MSTR241018C01580000 | 2024-04-15 3:09PM EDT | 2024-10-18 | 358.08 | 252.35 | 268.00 | 0.00 | - | 1 | 7 | 113.20% |
| MSTR241115C01580000 | 2024-05-03 1:46PM EDT | 2024-11-15 | 294.00 | 280.00 | 296.40 | +72.70 | +32.85% | 1 | 32 | 112.61% |
| MSTR250117C01580000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 338.70 | 326.80 | 342.00 | +42.50 | +14.35% | 1 | 42 | 109.23% |
| MSTR250221C01580000 | 2024-04-05 3:45PM EDT | 2025-02-21 | 586.00 | 348.00 | 366.00 | 0.00 | - | 1 | 2 | 107.76% |
| MSTR251219C01580000 | 2024-04-30 11:15AM EDT | 2025-12-19 | 443.95 | 494.00 | 510.00 | 0.00 | - | 12 | 10 | 100.28% |
| MSTR260116C01580000 | 2024-03-25 10:54AM EDT | 2026-01-16 | 1,010.00 | 568.00 | 588.00 | 0.00 | - | 2 | 15 | 111.50% |
| MSTR260618C01580000 | 2024-03-11 11:02AM EDT | 2026-06-18 | 872.71 | 720.00 | 740.00 | 0.00 | - | 1 | 2 | 126.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01580000 | 2024-04-30 9:51AM EDT | 2024-05-10 | 404.93 | 352.10 | 370.85 | 0.00 | - | 1 | 5 | 132.89% |
| MSTR240517P01580000 | 2024-04-30 11:51AM EDT | 2024-05-17 | 502.17 | 366.45 | 379.65 | 0.00 | - | 3 | 62 | 116.64% |
| MSTR240621P01580000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 462.00 | 435.60 | 449.30 | 0.00 | - | 1 | 11 | 110.61% |
| MSTR240719P01580000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 599.20 | 478.00 | 493.75 | 0.00 | - | 4 | 8 | 108.51% |
| MSTR240816P01580000 | 2024-04-17 1:02PM EDT | 2024-08-16 | 596.47 | 520.75 | 536.80 | 0.00 | - | 1 | 9 | 109.53% |
| MSTR241018P01580000 | 2024-04-09 11:42AM EDT | 2024-10-18 | 571.15 | 578.00 | 596.25 | 0.00 | - | 1 | 4 | 104.09% |
| MSTR241115P01580000 | 2024-05-03 9:42AM EDT | 2024-11-15 | 613.75 | 602.00 | 617.05 | +69.55 | +12.78% | 1 | 6 | 102.58% |
| MSTR250117P01580000 | 2024-03-12 3:14PM EDT | 2025-01-17 | 642.32 | 564.00 | 579.75 | 0.00 | - | - | 10 | 79.93% |
| MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 2025-12-19 | 730.00 | 696.00 | 714.00 | 0.00 | - | - | 2 | 74.18% |
| MSTR260116P01580000 | 2024-03-15 2:26PM EDT | 2026-01-16 | 731.95 | 702.00 | 722.00 | 0.00 | - | - | 1 | 73.61% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 2026-06-18 | 735.00 | 790.00 | 808.00 | 0.00 | - | 2 | 1 | 78.70% |
© 2024 Yahoo. All rights reserved.