UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,443.26 -32.66 (-0.18%) CRUDE OIL
78.44 +0.33 (+0.42%) GOLD FUTURES
2,320.70 +12.10 (+0.52%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,079.78 +598.92 (+1.19%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02000000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.37 | 0.25 | 0.80 | -0.13 | -26.00% | 56 | 284 | 165.14% |
| MSTR240517C02000000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.85 | 2.51 | 4.00 | +0.02 | +0.71% | 158 | 985 | 135.68% |
| MSTR240524C02000000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 8.50 | 5.10 | 10.10 | +1.31 | +18.22% | 14 | 32 | 124.93% |
| MSTR240531C02000000 | 2024-05-03 2:15PM EDT | 2024-05-31 | 17.50 | 15.30 | 18.00 | +5.87 | +50.47% | 5 | 85 | 126.07% |
| MSTR240607C02000000 | 2024-05-03 3:02PM EDT | 2024-06-07 | 25.00 | 21.35 | 25.50 | +25.00 | - | 5 | 9 | 121.69% |
| MSTR240621C02000000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 42.45 | 39.55 | 42.95 | +10.78 | +34.04% | 62 | 531 | 119.48% |
| MSTR240719C02000000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 79.94 | 77.00 | 84.90 | +17.24 | +27.50% | 55 | 252 | 118.92% |
| MSTR240816C02000000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 119.25 | 115.80 | 122.60 | +21.60 | +22.12% | 15 | 109 | 118.67% |
| MSTR241018C02000000 | 2024-05-03 10:27AM EDT | 2024-10-18 | 189.26 | 177.05 | 188.75 | +37.41 | +24.64% | 10 | 68 | 114.12% |
| MSTR241115C02000000 | 2024-05-03 3:28PM EDT | 2024-11-15 | 208.00 | 201.00 | 216.50 | +39.45 | +23.41% | 6 | 85 | 113.01% |
| MSTR250117C02000000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 250.67 | 249.15 | 262.45 | +40.10 | +19.04% | 13 | 999 | 109.78% |
| MSTR250221C02000000 | 2024-05-03 11:25AM EDT | 2025-02-21 | 267.00 | 268.00 | 284.00 | +50.98 | +23.60% | 2 | 67 | 107.62% |
| MSTR251219C02000000 | 2024-05-03 9:48AM EDT | 2025-12-19 | 424.00 | 414.00 | 432.00 | +60.95 | +16.79% | 1 | 68 | 99.38% |
| MSTR260116C02000000 | 2024-05-02 3:56PM EDT | 2026-01-16 | 370.00 | 420.00 | 440.00 | 0.00 | - | 7 | 170 | 98.25% |
| MSTR260618C02000000 | 2024-05-03 10:22AM EDT | 2026-06-18 | 480.00 | 472.00 | 480.00 | +113.75 | +31.06% | 1 | 195 | 94.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02000000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 933.65 | 772.00 | 788.90 | 0.00 | - | 3 | 2 | 137.05% |
| MSTR240621P02000000 | 2024-05-03 10:00AM EDT | 2024-06-21 | 825.15 | 803.60 | 817.80 | +65.61 | +8.64% | 3 | 8 | 112.59% |
| MSTR240719P02000000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 928.76 | 834.00 | 849.80 | 0.00 | - | 100 | 105 | 109.74% |
| MSTR240816P02000000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 858.71 | 865.50 | 882.65 | 0.00 | - | 1 | 66 | 108.96% |
| MSTR241018P02000000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 961.28 | 918.00 | 934.20 | 0.00 | - | 1 | 64 | 103.39% |
| MSTR241115P02000000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 902.86 | 938.00 | 954.65 | 0.00 | - | 1 | 9 | 101.64% |
| MSTR250117P02000000 | 2024-04-26 3:13PM EDT | 2025-01-17 | 973.78 | 970.00 | 987.25 | 0.00 | - | 1 | 92 | 96.45% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2025-02-21 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 68.25% |
| MSTR251219P02000000 | 2024-04-18 9:42AM EDT | 2025-12-19 | 1,122.00 | 1,086.00 | 1,104.00 | 0.00 | - | 1 | 2 | 82.33% |
| MSTR260116P02000000 | 2024-04-22 11:32AM EDT | 2026-01-16 | 1,095.00 | 1,090.00 | 1,108.00 | 0.00 | - | 1 | 4 | 81.08% |
| MSTR260618P02000000 | 2024-03-08 3:36PM EDT | 2026-06-18 | 1,119.00 | 1,064.00 | 1,084.00 | 0.00 | - | 1 | 1 | 69.12% |
© 2024 Yahoo. All rights reserved.