UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,474.84 -1.08 (-0.01%) CRUDE OIL
78.31 +0.20 (+0.26%) GOLD FUTURES
2,318.30 +9.70 (+0.42%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,915.92 +553.73 (+1.10%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03500000 | 2024-05-02 12:03PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.05 | 0.00 | - | 7 | 38 | 253.13% |
| MSTR240517C03500000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 0.60 | 0.05 | 1.00 | +0.49 | +445.45% | 1 | 120 | 205.08% |
| MSTR240621C03500000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 6.90 | 2.90 | 9.00 | +2.01 | +41.10% | 2 | 22 | 137.62% |
| MSTR240719C03500000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 16.50 | 15.00 | 17.75 | +4.20 | +34.15% | 4 | 9 | 128.40% |
| MSTR240816C03500000 | 2024-05-03 1:05PM EDT | 2024-08-16 | 34.10 | 28.10 | 36.70 | +14.13 | +70.76% | 1 | 5 | 125.43% |
| MSTR241018C03500000 | 2024-05-03 2:54PM EDT | 2024-10-18 | 69.00 | 63.00 | 73.00 | +25.50 | +58.62% | 1 | 96 | 118.09% |
| MSTR250117C03500000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 112.00 | 106.95 | 120.00 | +40.50 | +56.64% | 2 | 30 | 110.15% |
| MSTR250221C03500000 | 2024-04-15 11:54AM EDT | 2025-02-21 | 220.30 | 122.00 | 140.00 | 0.00 | - | - | 1 | 108.26% |
| MSTR251219C03500000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 250.00 | 244.00 | 264.00 | +39.50 | +18.76% | 1 | 4 | 97.52% |
| MSTR260116C03500000 | 2024-04-30 3:49PM EDT | 2026-01-16 | 200.00 | 244.00 | 264.00 | 0.00 | - | 6 | 27 | 95.29% |
| MSTR260618C03500000 | 2024-04-29 12:15PM EDT | 2026-06-18 | 342.00 | 290.00 | 310.00 | 0.00 | - | 1 | 12 | 91.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03500000 | 2024-04-22 10:28AM EDT | 2024-05-17 | 2,221.35 | 2,270.00 | 2,287.50 | 0.00 | - | 1 | 0 | 232.86% |
| MSTR240621P03500000 | 2024-04-02 10:52AM EDT | 2024-06-21 | 2,032.67 | 2,409.05 | 2,424.90 | 0.00 | - | - | 0 | 275.96% |
| MSTR240719P03500000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 2,278.85 | 2,272.05 | 2,290.30 | +2,278.85 | - | 1 | 0 | 103.94% |
| MSTR241115P03500000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 2,330.00 | 2,304.00 | 2,321.90 | +2,330.00 | - | 1 | 0 | 93.62% |
| MSTR250117P03500000 | 2024-04-30 1:41PM EDT | 2025-01-17 | 2,448.40 | 2,322.00 | 2,338.65 | 0.00 | - | 1 | 4 | 89.24% |
| MSTR260618P03500000 | 2024-03-27 3:18PM EDT | 2026-06-18 | 2,185.00 | 2,386.00 | 2,404.00 | 0.00 | - | 1 | 1 | 64.39% |
© 2024 Yahoo. All rights reserved.