UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,483.90 +7.98 (+0.04%) CRUDE OIL
78.42 +0.31 (+0.40%) GOLD FUTURES
2,323.00 +14.40 (+0.62%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,149.03 +707.12 (+1.40%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02200000 | 2024-04-29 3:56PM EDT | 2024-05-10 | 1.90 | 0.00 | 1.00 | 0.00 | - | 17 | 23 | 191.41% |
| MSTR240517C02200000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 2.00 | 1.25 | 2.86 | +0.76 | +61.29% | 7 | 253 | 146.52% |
| MSTR240524C02200000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 5.00 | 2.62 | 7.90 | +1.00 | +25.00% | 19 | 38 | 134.22% |
| MSTR240531C02200000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 11.82 | 5.80 | 13.65 | +5.12 | +76.42% | 1 | 13 | 128.10% |
| MSTR240621C02200000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 30.56 | 26.10 | 32.60 | +6.52 | +27.12% | 5 | 65 | 121.90% |
| MSTR240719C02200000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 62.68 | 59.10 | 63.25 | +28.03 | +80.89% | 4 | 71 | 119.32% |
| MSTR240816C02200000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 96.54 | 94.10 | 101.30 | +15.79 | +19.55% | 2 | 12 | 119.90% |
| MSTR241018C02200000 | 2024-05-02 10:33AM EDT | 2024-10-18 | 113.00 | 151.00 | 166.00 | 0.00 | - | 2 | 9 | 115.21% |
| MSTR241115C02200000 | 2024-05-03 12:36PM EDT | 2024-11-15 | 183.00 | 174.00 | 189.85 | +44.00 | +31.65% | 3 | 4 | 113.53% |
| MSTR250117C02200000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 170.00 | 219.55 | 232.00 | 0.00 | - | 13 | 28 | 109.66% |
| MSTR250221C02200000 | 2024-05-01 9:40AM EDT | 2025-02-21 | 166.00 | 238.00 | 256.00 | 0.00 | - | 1 | 6 | 107.79% |
| MSTR251219C02200000 | 2024-05-01 9:47AM EDT | 2025-12-19 | 297.45 | 382.00 | 402.00 | 0.00 | - | 1 | 4 | 99.04% |
| MSTR260116C02200000 | 2024-04-30 1:56PM EDT | 2026-01-16 | 323.54 | 388.00 | 408.00 | 0.00 | - | 8 | 14 | 97.74% |
| MSTR260618C02200000 | 2024-04-08 9:34AM EDT | 2026-06-18 | 716.00 | 440.00 | 456.00 | 0.00 | - | 1 | 6 | 94.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02200000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 1,114.00 | 970.00 | 988.00 | 0.00 | - | 14 | 0 | 146.14% |
| MSTR240621P02200000 | 2024-04-08 3:34PM EDT | 2024-06-21 | 851.00 | 990.00 | 1,005.65 | 0.00 | - | 3 | 13 | 112.07% |
| MSTR240719P02200000 | 2024-03-28 11:04AM EDT | 2024-07-19 | 810.00 | 988.00 | 1,004.45 | 0.00 | - | 1 | 10 | 87.11% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2024-08-16 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 95.98% |
| MSTR241018P02200000 | 2024-04-08 12:58PM EDT | 2024-10-18 | 989.10 | 1,090.00 | 1,106.85 | 0.00 | - | 51 | 75 | 102.88% |
| MSTR250117P02200000 | 2024-03-28 11:37AM EDT | 2025-01-17 | 1,015.60 | 1,126.00 | 1,142.70 | 0.00 | - | 5 | 6 | 92.34% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2025-02-21 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 105.52% |
© 2024 Yahoo. All rights reserved.