UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,455.44 -20.48 (-0.11%) CRUDE OIL
78.47 +0.36 (+0.46%) GOLD FUTURES
2,322.60 +14.00 (+0.61%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,077.84 +608.96 (+1.21%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2050.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02050000 | 2024-04-25 1:13PM EDT | 2024-05-10 | 7.00 | 0.00 | 3.45 | 0.00 | - | 1 | 2 | 199.32% |
| MSTR240524C02050000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 9.65 | 3.00 | 11.45 | -1.85 | -16.09% | 1 | 6 | 128.47% |
| MSTR240531C02050000 | 2024-05-02 11:35AM EDT | 2024-05-31 | 9.04 | 10.70 | 17.85 | +9.04 | - | - | 4 | 126.10% |
| MSTR240607C02050000 | 2024-04-30 10:43AM EDT | 2024-06-07 | 21.03 | 18.10 | 24.70 | +21.03 | - | - | 1 | 123.04% |
| MSTR240621C02050000 | 2024-05-03 2:28PM EDT | 2024-06-21 | 40.06 | 36.55 | 41.70 | +11.06 | +38.14% | 4 | 42 | 121.31% |
| MSTR240719C02050000 | 2024-05-01 11:21AM EDT | 2024-07-19 | 45.01 | 72.60 | 78.60 | 0.00 | - | 2 | 28 | 119.13% |
| MSTR240816C02050000 | 2024-05-01 10:35AM EDT | 2024-08-16 | 74.09 | 110.00 | 118.80 | 0.00 | - | 1 | 4 | 119.46% |
| MSTR241018C02050000 | 2024-04-30 11:38AM EDT | 2024-10-18 | 134.94 | 170.00 | 185.05 | 0.00 | - | 18 | 26 | 114.78% |
| MSTR241115C02050000 | 2024-05-02 9:39AM EDT | 2024-11-15 | 150.00 | 195.00 | 209.90 | 0.00 | - | 1 | 8 | 113.40% |
| MSTR250117C02050000 | 2024-05-02 1:15PM EDT | 2025-01-17 | 200.18 | 236.95 | 254.70 | 0.00 | - | 2 | 12 | 109.25% |
| MSTR250221C02050000 | 2024-03-19 3:53PM EDT | 2025-02-21 | 494.47 | 280.00 | 297.50 | 0.00 | - | 3 | 3 | 112.35% |
| MSTR251219C02050000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 762.00 | 584.00 | 604.00 | 0.00 | - | - | 1 | 130.30% |
| MSTR260116C02050000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,012.00 | 452.00 | 467.95 | 0.00 | - | 1 | 3 | 104.36% |
| MSTR260618C02050000 | 2024-04-10 11:50AM EDT | 2026-06-18 | 614.00 | 464.00 | 480.00 | 0.00 | - | 1 | 4 | 95.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02050000 | 2024-04-23 11:37AM EDT | 2024-06-21 | 793.70 | 848.00 | 863.45 | 0.00 | - | 1 | 1 | 111.25% |
| MSTR240816P02050000 | 2024-03-21 11:28AM EDT | 2024-08-16 | 803.60 | 968.00 | 985.85 | 0.00 | - | - | 3 | 134.53% |
| MSTR241115P02050000 | 2024-03-14 11:27AM EDT | 2024-11-15 | 944.80 | 894.00 | 910.65 | 0.00 | - | 1 | 1 | 74.01% |
| MSTR250117P02050000 | 2024-04-09 3:29PM EDT | 2025-01-17 | 963.88 | 1,010.65 | 1,028.35 | 0.00 | - | - | 1 | 96.07% |
| MSTR250221P02050000 | 2024-03-14 11:37AM EDT | 2025-02-21 | 997.20 | 944.00 | 964.00 | 0.00 | - | 1 | 1 | 74.22% |
© 2024 Yahoo. All rights reserved.