UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.44 +0.33 (+0.42%) GOLD FUTURES
2,310.60 +2.00 (+0.09%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,958.91 +142.73 (+0.28%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02350000 | 2024-04-16 9:41AM EDT | 2024-05-10 | 11.95 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 197.75% |
| MSTR240524C02350000 | 2024-04-30 3:46PM EDT | 2024-05-24 | 3.24 | 1.57 | 7.40 | 0.00 | - | 1 | 1 | 138.71% |
| MSTR240531C02350000 | 2024-05-01 9:49AM EDT | 2024-05-31 | 5.00 | 4.10 | 9.90 | +5.00 | - | - | 5 | 128.44% |
| MSTR240621C02350000 | 2024-04-15 9:37AM EDT | 2024-06-21 | 100.24 | 21.25 | 25.05 | 0.00 | - | 1 | 5 | 122.44% |
| MSTR240719C02350000 | 2024-04-29 2:49PM EDT | 2024-07-19 | 79.20 | 49.00 | 56.10 | 0.00 | - | 29 | 64 | 120.68% |
| MSTR240816C02350000 | 2024-05-03 3:06PM EDT | 2024-08-16 | 85.50 | 79.30 | 87.35 | +19.10 | +28.77% | 1 | 4 | 119.50% |
| MSTR241018C02350000 | 2024-05-02 1:17PM EDT | 2024-10-18 | 112.00 | 136.00 | 149.00 | 0.00 | - | 1 | 3 | 115.42% |
| MSTR241115C02350000 | 2024-04-25 11:18AM EDT | 2024-11-15 | 189.50 | 159.15 | 171.75 | 0.00 | - | 1 | 3 | 113.81% |
| MSTR250117C02350000 | 2024-04-17 1:57PM EDT | 2025-01-17 | 228.55 | 198.20 | 214.00 | 0.00 | - | 5 | 9 | 109.34% |
| MSTR250221C02350000 | 2024-03-06 10:40AM EDT | 2025-02-21 | 286.00 | 486.00 | 508.00 | 0.00 | - | 1 | 1 | 170.22% |
| MSTR251219C02350000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 852.00 | 404.00 | 422.00 | 0.00 | - | 1 | 5 | 105.56% |
| MSTR260116C02350000 | 2024-03-15 10:21AM EDT | 2026-01-16 | 710.00 | 534.00 | 554.00 | 0.00 | - | 1 | 1 | 124.74% |
| MSTR260618C02350000 | 2024-03-25 2:03PM EDT | 2026-06-18 | 945.00 | 455.00 | 478.65 | 0.00 | - | 30 | 30 | 100.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02350000 | 2024-04-23 12:29PM EDT | 2024-06-21 | 1,056.15 | 1,134.00 | 1,150.25 | 0.00 | - | 1 | 3 | 111.54% |
| MSTR240816P02350000 | 2024-03-28 11:22AM EDT | 2024-08-16 | 1,021.40 | 1,152.00 | 1,167.85 | 0.00 | - | 5 | 7 | 90.73% |
| MSTR241018P02350000 | 2024-03-08 11:14AM EDT | 2024-10-18 | 1,221.60 | 1,155.95 | 1,174.00 | 0.00 | - | 1 | 2 | 74.35% |
| MSTR241115P02350000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 1,232.30 | 1,177.70 | 1,196.00 | 0.00 | - | 2 | 2 | 78.41% |
| MSTR250117P02350000 | 2024-03-28 11:10AM EDT | 2025-01-17 | 1,149.75 | 1,252.00 | 1,269.60 | 0.00 | - | 2 | 8 | 90.55% |
© 2024 Yahoo. All rights reserved.