UK markets open in 3 hours 24 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,453.77 -124.53 (-0.67%) CRUDE OIL
78.76 +0.28 (+0.36%) GOLD FUTURES
2,332.20 +1.00 (+0.04%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,307.59 -572.38 (-1.12%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01640000 | 2024-05-06 2:46PM EDT | 2024-05-10 | 1.14 | 0.20 | 3.80 | -1.74 | -60.42% | 3 | 3 | 127.47% |
| MSTR240517C01640000 | 2024-05-06 10:42AM EDT | 2024-05-17 | 19.60 | 10.00 | 12.70 | +6.50 | +49.62% | 5 | 12 | 109.92% |
| MSTR240524C01640000 | 2024-05-02 12:26PM EDT | 2024-05-24 | 16.00 | 24.90 | 30.45 | 0.00 | - | - | 1 | 111.58% |
| MSTR240531C01640000 | 2024-04-17 9:30AM EDT | 2024-05-31 | 101.00 | 38.20 | 44.85 | 0.00 | - | - | 1 | 109.42% |
| MSTR240607C01640000 | 2024-05-06 12:13PM EDT | 2024-06-07 | 68.60 | 54.85 | 63.00 | +5.60 | +8.89% | 1 | 2 | 111.36% |
| MSTR240621C01640000 | 2024-05-06 1:58PM EDT | 2024-06-21 | 97.00 | 85.65 | 92.40 | +33.50 | +52.76% | 3 | 78 | 112.12% |
| MSTR240719C01640000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 95.30 | 139.20 | 147.95 | 0.00 | - | 39 | 49 | 113.79% |
| MSTR240816C01640000 | 2024-04-15 3:39PM EDT | 2024-08-16 | 284.03 | 187.25 | 198.55 | 0.00 | - | 1 | 13 | 115.65% |
| MSTR241018C01640000 | 2024-05-02 11:08AM EDT | 2024-10-18 | 194.00 | 258.00 | 273.75 | 0.00 | - | 10 | 24 | 112.41% |
| MSTR241115C01640000 | 2024-05-06 9:42AM EDT | 2024-11-15 | 310.00 | 288.00 | 303.95 | +50.00 | +19.23% | 2 | 6 | 112.13% |
| MSTR250117C01640000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 324.93 | 337.00 | 353.70 | 0.00 | - | 2 | 74 | 109.12% |
| MSTR250221C01640000 | 2024-05-06 9:30AM EDT | 2025-02-21 | 370.40 | 362.00 | 376.35 | +97.74 | +35.85% | 3 | 5 | 107.72% |
| MSTR260116C01640000 | 2024-04-11 3:54PM EDT | 2026-01-16 | 745.00 | 520.00 | 539.55 | 0.00 | - | - | 1 | 99.60% |
| MSTR260618C01640000 | 2024-05-02 9:55AM EDT | 2026-06-18 | 432.51 | 570.00 | 587.55 | 0.00 | - | 1 | 4 | 96.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01640000 | 2024-04-03 1:43PM EDT | 2024-05-10 | 273.35 | 414.60 | 427.10 | 0.00 | - | 2 | 0 | 293.41% |
| MSTR240517P01640000 | 2024-04-03 10:48AM EDT | 2024-05-17 | 308.56 | 423.05 | 438.45 | 0.00 | - | 2 | 5 | 190.81% |
| MSTR240621P01640000 | 2024-04-15 9:39AM EDT | 2024-06-21 | 416.60 | 447.10 | 461.60 | 0.00 | - | 1 | 13 | 108.51% |
| MSTR240719P01640000 | 2024-05-01 1:57PM EDT | 2024-07-19 | 659.66 | 495.40 | 510.25 | 0.00 | - | - | 1 | 108.38% |
| MSTR240816P01640000 | 2024-04-05 1:56PM EDT | 2024-08-16 | 500.60 | 567.30 | 583.60 | 0.00 | - | 2 | 6 | 119.94% |
| MSTR241018P01640000 | 2024-05-06 9:50AM EDT | 2024-10-18 | 600.45 | 600.00 | 616.35 | -78.85 | -11.61% | 2 | 11 | 103.94% |
| MSTR250117P01640000 | 2024-04-02 11:56AM EDT | 2025-01-17 | 661.10 | 729.45 | 746.00 | 0.00 | - | - | 0 | 114.24% |
| MSTR250221P01640000 | 2024-03-14 11:43AM EDT | 2025-02-21 | 685.00 | 642.40 | 660.70 | 0.00 | - | 1 | 3 | 87.88% |
| MSTR260116P01640000 | 2024-04-26 9:31AM EDT | 2026-01-16 | 828.89 | 792.00 | 812.00 | 0.00 | - | 1 | 9 | 83.51% |
| MSTR260618P01640000 | 2024-03-18 11:12AM EDT | 2026-06-18 | 830.80 | 868.00 | 888.00 | 0.00 | - | 5 | 5 | 85.83% |
© 2024 Yahoo. All rights reserved.