UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.56 +0.45 (+0.58%) GOLD FUTURES
2,312.60 +4.00 (+0.17%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,240.69 +682.65 (+1.35%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1920.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01920000 | 2024-04-29 11:06AM EDT | 2024-05-10 | 5.80 | 0.00 | 3.00 | 0.00 | - | 5 | 6 | 174.71% |
| MSTR240517C01920000 | 2024-05-03 12:16PM EDT | 2024-05-17 | 4.50 | 3.05 | 6.35 | +1.91 | +73.75% | 1 | 19 | 134.60% |
| MSTR240524C01920000 | 2024-04-30 11:48AM EDT | 2024-05-24 | 9.49 | 9.65 | 15.45 | 0.00 | - | 1 | 0 | 129.87% |
| MSTR240621C01920000 | 2024-05-02 1:54PM EDT | 2024-06-21 | 36.66 | 45.85 | 51.45 | 0.00 | - | 1 | 10 | 119.35% |
| MSTR240719C01920000 | 2024-04-30 10:37AM EDT | 2024-07-19 | 73.05 | 86.10 | 93.95 | 0.00 | - | 15 | 18 | 118.38% |
| MSTR240816C01920000 | 2024-03-28 10:05AM EDT | 2024-08-16 | 644.00 | 170.00 | 181.50 | 0.00 | - | 1 | 2 | 137.00% |
| MSTR241018C01920000 | 2024-05-02 1:57PM EDT | 2024-10-18 | 159.47 | 189.00 | 203.70 | 0.00 | - | 22 | 21 | 114.34% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 2024-11-15 | 380.00 | 212.65 | 229.70 | 0.00 | - | 2 | 3 | 112.85% |
| MSTR250117C01920000 | 2024-04-19 9:44AM EDT | 2025-01-17 | 304.84 | 258.00 | 275.50 | 0.00 | - | 4 | 21 | 109.22% |
| MSTR250221C01920000 | 2024-03-28 3:15PM EDT | 2025-02-21 | 705.95 | 332.00 | 352.00 | 0.00 | - | 21 | 19 | 119.74% |
| MSTR251219C01920000 | 2024-03-11 10:14AM EDT | 2025-12-19 | 725.00 | 584.00 | 604.00 | 0.00 | - | 18 | 12 | 127.13% |
| MSTR260116C01920000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,042.00 | 480.00 | 496.00 | 0.00 | - | 1 | 2 | 105.79% |
| MSTR260618C01920000 | 2024-04-30 11:00AM EDT | 2026-06-18 | 438.50 | 486.00 | 502.00 | 0.00 | - | 1 | 1 | 95.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01920000 | 2024-03-15 10:53AM EDT | 2024-05-17 | 589.25 | 532.25 | 547.95 | 0.00 | - | - | 2 | 0.00% |
| MSTR240621P01920000 | 2024-04-03 2:07PM EDT | 2024-06-21 | 563.00 | 728.00 | 744.30 | 0.00 | - | 1 | 6 | 111.37% |
| MSTR240816P01920000 | 2024-03-28 10:18AM EDT | 2024-08-16 | 634.46 | 781.40 | 797.85 | 0.00 | - | 1 | 1 | 102.22% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 2024-11-15 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 67.50% |
| MSTR260116P01920000 | 2024-03-01 10:44AM EDT | 2026-01-16 | 1,134.00 | 938.00 | 956.00 | 0.00 | - | 1 | 1 | 67.67% |
© 2024 Yahoo. All rights reserved.