UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,481.93 +6.01 (+0.03%) CRUDE OIL
78.33 +0.22 (+0.28%) GOLD FUTURES
2,319.50 +10.90 (+0.47%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,956.79 +532.30 (+1.06%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02600000 | 2024-04-23 3:10PM EDT | 2024-05-10 | 3.98 | 0.00 | 0.74 | 0.00 | - | 4 | 5 | 230.57% |
| MSTR240517C02600000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 0.64 | 0.00 | 3.75 | -0.23 | -26.44% | 1 | 38 | 178.05% |
| MSTR240524C02600000 | 2024-05-02 9:36AM EDT | 2024-05-24 | 2.32 | 0.99 | 5.15 | 0.00 | - | 11 | 12 | 151.07% |
| MSTR240531C02600000 | 2024-05-02 10:40AM EDT | 2024-05-31 | 2.71 | 1.93 | 6.30 | 0.00 | - | 2 | 4 | 134.68% |
| MSTR240621C02600000 | 2024-05-03 2:23PM EDT | 2024-06-21 | 17.71 | 14.65 | 19.45 | +5.71 | +47.58% | 1 | 52 | 128.24% |
| MSTR240719C02600000 | 2024-04-29 11:19AM EDT | 2024-07-19 | 63.00 | 36.00 | 43.95 | 0.00 | - | 1 | 26 | 123.51% |
| MSTR241018C02600000 | 2024-04-18 11:57AM EDT | 2024-10-18 | 156.50 | 113.40 | 126.20 | 0.00 | - | 2 | 2 | 116.43% |
| MSTR241115C02600000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 99.00 | 134.35 | 146.00 | 0.00 | - | 2 | 3 | 114.29% |
| MSTR250117C02600000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 181.00 | 171.25 | 187.00 | +59.73 | +49.25% | 12 | 89 | 109.70% |
| MSTR250221C02600000 | 2024-05-03 9:39AM EDT | 2025-02-21 | 191.83 | 192.00 | 208.00 | -42.67 | -18.20% | 1 | 1 | 107.97% |
| MSTR251219C02600000 | 2024-03-25 12:22PM EDT | 2025-12-19 | 816.00 | 370.00 | 390.00 | 0.00 | - | 1 | 1 | 105.00% |
| MSTR260618C02600000 | 2024-05-01 2:50PM EDT | 2026-06-18 | 324.05 | 384.00 | 402.00 | 0.00 | - | 2 | 7 | 93.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02600000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 1,426.00 | 1,370.00 | 1,387.75 | 0.00 | - | 1 | 0 | 178.27% |
| MSTR240621P02600000 | 2024-03-20 9:33AM EDT | 2024-06-21 | 1,300.00 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| MSTR250117P02600000 | 2024-04-30 10:37AM EDT | 2025-01-17 | 1,557.44 | 1,488.00 | 1,505.40 | 0.00 | - | 2 | 20 | 93.60% |
| MSTR250221P02600000 | 2024-05-01 3:57PM EDT | 2025-02-21 | 1,643.35 | 1,504.00 | 1,522.00 | +1,643.35 | - | - | 1 | 92.13% |
© 2024 Yahoo. All rights reserved.