UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.51 +0.40 (+0.51%) GOLD FUTURES
2,303.60 -5.00 (-0.22%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,043.92 +140.28 (+0.28%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01660000 | 2024-05-01 3:04PM EDT | 2024-05-10 | 2.65 | 0.81 | 4.15 | 0.00 | - | 1 | 11 | 125.02% |
| MSTR240517C01660000 | 2024-05-02 1:23PM EDT | 2024-05-17 | 8.32 | 10.50 | 12.35 | 0.00 | - | 1 | 42 | 115.81% |
| MSTR240524C01660000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 25.00 | 21.00 | 28.20 | +25.00 | - | 2 | 0 | 115.27% |
| MSTR240621C01660000 | 2024-05-01 11:05AM EDT | 2024-06-21 | 42.10 | 75.00 | 84.00 | 0.00 | - | 3 | 81 | 115.11% |
| MSTR240719C01660000 | 2024-04-30 11:39AM EDT | 2024-07-19 | 97.00 | 123.15 | 132.90 | 0.00 | - | 5 | 18 | 115.27% |
| MSTR240816C01660000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 227.00 | 168.75 | 179.60 | 0.00 | - | 11 | 12 | 116.81% |
| MSTR241018C01660000 | 2024-04-24 10:11AM EDT | 2024-10-18 | 328.00 | 234.00 | 252.00 | 0.00 | - | 1 | 9 | 113.15% |
| MSTR241115C01660000 | 2024-04-10 3:53PM EDT | 2024-11-15 | 524.00 | 262.20 | 278.75 | 0.00 | - | 2 | 5 | 112.41% |
| MSTR250117C01660000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 320.93 | 308.00 | 323.35 | +56.68 | +21.45% | 2 | 26 | 108.79% |
| MSTR250221C01660000 | 2024-03-22 9:48AM EDT | 2025-02-21 | 620.00 | 330.00 | 350.00 | 0.00 | - | 2 | 5 | 107.71% |
| MSTR251219C01660000 | 2024-03-14 9:42AM EDT | 2025-12-19 | 895.25 | 670.00 | 690.00 | 0.00 | - | 1 | 3 | 136.50% |
| MSTR260116C01660000 | 2024-03-21 9:52AM EDT | 2026-01-16 | 867.00 | 471.00 | 495.00 | 0.00 | - | 1 | 2 | 97.34% |
| MSTR260618C01660000 | 2024-05-01 9:46AM EDT | 2026-06-18 | 414.00 | 534.00 | 552.00 | 0.00 | - | 1 | 4 | 96.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01660000 | 2024-05-03 9:38AM EDT | 2024-05-10 | 462.66 | 432.00 | 447.90 | -114.52 | -19.84% | 1 | 5 | 128.88% |
| MSTR240517P01660000 | 2024-04-24 1:12PM EDT | 2024-05-17 | 428.20 | 440.00 | 454.60 | 0.00 | - | 4 | 8 | 112.98% |
| MSTR240524P01660000 | 2024-05-03 9:38AM EDT | 2024-05-24 | 483.54 | 453.45 | 466.50 | +132.94 | +37.92% | 1 | 1 | 112.93% |
| MSTR240621P01660000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 481.25 | 501.45 | 515.25 | 0.00 | - | 13 | 22 | 109.79% |
| MSTR240719P01660000 | 2024-04-03 2:21PM EDT | 2024-07-19 | 444.08 | 542.20 | 559.50 | 0.00 | - | 2 | 6 | 108.53% |
| MSTR240816P01660000 | 2024-04-05 11:42AM EDT | 2024-08-16 | 492.05 | 583.00 | 598.80 | 0.00 | - | 2 | 8 | 108.88% |
| MSTR241018P01660000 | 2024-04-18 3:21PM EDT | 2024-10-18 | 688.35 | 640.00 | 657.05 | 0.00 | - | 1 | 4 | 103.62% |
| MSTR241115P01660000 | 2024-03-18 10:44AM EDT | 2024-11-15 | 651.30 | 708.00 | 725.00 | 0.00 | - | - | 1 | 114.98% |
| MSTR250117P01660000 | 2024-04-09 10:28AM EDT | 2025-01-17 | 680.00 | 698.00 | 715.55 | 0.00 | - | 2 | 13 | 97.59% |
| MSTR260618P01660000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 815.44 | 884.00 | 904.00 | 0.00 | - | - | 30 | 83.33% |
© 2024 Yahoo. All rights reserved.