UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,473.46 -2.46 (-0.01%) CRUDE OIL
78.37 +0.26 (+0.33%) GOLD FUTURES
2,320.00 +11.40 (+0.49%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,884.68 +453.15 (+0.90%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02800000 | 2024-04-26 2:58PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.24 | 0.00 | - | 11 | 35 | 226.56% |
| MSTR240517C02800000 | 2024-05-03 9:55AM EDT | 2024-05-17 | 0.60 | 0.00 | 3.50 | -2.22 | -78.72% | 1 | 26 | 190.80% |
| MSTR240524C02800000 | 2024-04-30 11:26AM EDT | 2024-05-24 | 1.51 | 0.00 | 5.65 | 0.00 | - | 5 | 5 | 161.19% |
| MSTR240531C02800000 | 2024-04-22 10:39AM EDT | 2024-05-31 | 14.50 | 1.31 | 5.95 | 0.00 | - | 1 | 2 | 142.62% |
| MSTR240621C02800000 | 2024-05-03 12:27PM EDT | 2024-06-21 | 13.50 | 10.70 | 13.70 | +2.75 | +25.58% | 2 | 25 | 128.79% |
| MSTR240719C02800000 | 2024-04-25 12:17PM EDT | 2024-07-19 | 49.93 | 28.65 | 35.35 | 0.00 | - | 2 | 22 | 124.49% |
| MSTR241018C02800000 | 2024-05-02 10:16AM EDT | 2024-10-18 | 69.99 | 99.00 | 108.00 | 0.00 | - | 1 | 14 | 116.37% |
| MSTR241115C02800000 | 2024-05-02 10:21AM EDT | 2024-11-15 | 84.50 | 118.35 | 129.10 | 0.00 | - | 1 | 3 | 114.53% |
| MSTR250117C02800000 | 2024-04-30 10:45AM EDT | 2025-01-17 | 140.60 | 153.65 | 170.00 | 0.00 | - | 1 | 4 | 110.07% |
| MSTR250221C02800000 | 2024-05-03 9:45AM EDT | 2025-02-21 | 178.00 | 172.00 | 190.00 | +61.80 | +53.18% | 1 | 9 | 108.03% |
| MSTR251219C02800000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 404.05 | 306.00 | 326.00 | 0.00 | - | 1 | 6 | 98.04% |
| MSTR260116C02800000 | 2024-04-30 12:57PM EDT | 2026-01-16 | 262.00 | 308.00 | 328.00 | 0.00 | - | 2 | 11 | 96.12% |
| MSTR260618C02800000 | 2024-05-03 10:28AM EDT | 2026-06-18 | 369.21 | 358.00 | 378.00 | +59.61 | +19.25% | 1 | 44 | 93.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02800000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 1,624.00 | 1,570.00 | 1,587.50 | 0.00 | - | 1 | 0 | 191.04% |
| MSTR240621P02800000 | 2024-04-08 9:34AM EDT | 2024-06-21 | 1,316.00 | 1,574.10 | 1,591.95 | 0.00 | - | 1 | 2 | 114.47% |
| MSTR240719P02800000 | 2024-03-11 10:57AM EDT | 2024-07-19 | 1,486.00 | 1,437.00 | 1,452.55 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P02800000 | 2024-03-12 10:45AM EDT | 2024-10-18 | 1,578.00 | 1,462.00 | 1,480.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2025-01-17 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250221P02800000 | 2024-03-11 10:19AM EDT | 2025-02-21 | 1,610.00 | 1,578.00 | 1,598.25 | 0.00 | - | 1 | 1 | 51.00% |
| MSTR260618P02800000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 1,713.35 | 1,672.00 | 1,692.00 | 0.00 | - | 1 | 1 | 54.25% |
© 2024 Yahoo. All rights reserved.