UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,465.75 -10.17 (-0.06%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,317.30 +8.70 (+0.38%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,873.85 +412.29 (+0.82%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02700000 | 2024-04-25 11:31AM EDT | 2024-05-10 | 1.53 | 0.00 | 0.42 | 0.00 | - | - | 10 | 228.32% |
| MSTR240517C02700000 | 2024-04-29 11:31AM EDT | 2024-05-17 | 2.78 | 0.00 | 3.60 | 0.00 | - | 5 | 23 | 184.45% |
| MSTR240524C02700000 | 2024-05-03 12:09PM EDT | 2024-05-24 | 6.22 | 0.00 | 5.95 | -3.58 | -36.53% | 4 | 2 | 156.51% |
| MSTR240531C02700000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 3.35 | 1.60 | 6.25 | +3.35 | - | - | 1 | 139.10% |
| MSTR240621C02700000 | 2024-05-01 9:54AM EDT | 2024-06-21 | 10.52 | 12.00 | 15.90 | 0.00 | - | 2 | 37 | 127.73% |
| MSTR240719C02700000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 42.00 | 31.90 | 37.75 | +15.00 | +55.56% | 1 | 24 | 123.24% |
| MSTR241018C02700000 | 2024-04-17 2:42PM EDT | 2024-10-18 | 132.00 | 102.50 | 116.80 | 0.00 | - | 2 | 15 | 115.80% |
| MSTR241115C02700000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 82.00 | 126.15 | 137.00 | 0.00 | - | 1 | 2 | 114.40% |
| MSTR250117C02700000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 212.52 | 162.20 | 175.80 | 0.00 | - | 4 | 7 | 109.58% |
| MSTR250221C02700000 | 2024-04-29 2:08PM EDT | 2025-02-21 | 230.71 | 182.00 | 198.00 | 0.00 | - | 1 | 4 | 107.96% |
| MSTR251219C02700000 | 2024-04-16 2:00PM EDT | 2025-12-19 | 356.85 | 318.00 | 336.00 | 0.00 | - | 2 | 7 | 98.18% |
| MSTR260116C02700000 | 2024-04-25 11:55AM EDT | 2026-01-16 | 354.40 | 320.00 | 340.00 | 0.00 | - | 1 | 6 | 96.41% |
| MSTR260618C02700000 | 2024-04-03 1:09PM EDT | 2026-06-18 | 670.00 | 368.00 | 388.00 | 0.00 | - | 1 | 7 | 93.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02700000 | 2024-04-19 9:38AM EDT | 2024-05-17 | 1,476.00 | 1,470.00 | 1,488.00 | 0.00 | - | 1 | 0 | 187.13% |
| MSTR240621P02700000 | 2024-03-18 1:37PM EDT | 2024-06-21 | 1,376.00 | 1,517.90 | 1,536.00 | 0.00 | - | - | 2 | 170.87% |
| MSTR240719P02700000 | 2024-04-10 10:21AM EDT | 2024-07-19 | 1,338.00 | 1,488.00 | 1,503.35 | 0.00 | - | 1 | 1 | 107.23% |
| MSTR241018P02700000 | 2024-03-15 3:23PM EDT | 2024-10-18 | 1,407.55 | 1,402.00 | 1,419.75 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117P02700000 | 2024-03-25 2:19PM EDT | 2025-01-17 | 1,378.00 | 1,565.45 | 1,581.75 | 0.00 | - | 2 | 2 | 89.18% |
| MSTR260116P02700000 | 2024-03-11 12:07PM EDT | 2026-01-16 | 1,614.00 | 1,526.00 | 1,546.00 | 0.00 | - | 2 | 2 | 51.63% |
© 2024 Yahoo. All rights reserved.