UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.22 +0.11 (+0.14%) GOLD FUTURES
2,303.10 -5.50 (-0.24%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,265.77 +217.10 (+0.43%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03800000 | 2024-05-03 12:49PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.04 | 0.00 | - | 400 | 1,294 | 268.75% |
| MSTR240517C03800000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.18 | -0.03 | -20.00% | 30 | 1,140 | 196.48% |
| MSTR240621C03800000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 4.51 | 4.00 | 4.75 | +0.36 | +8.67% | 294 | 1,791 | 139.95% |
| MSTR240719C03800000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 12.90 | 12.70 | 13.95 | +3.30 | +34.37% | 20 | 340 | 130.95% |
| MSTR240816C03800000 | 2024-05-03 12:34PM EDT | 2024-08-16 | 29.00 | 23.85 | 30.80 | +8.00 | +38.10% | 6 | 184 | 127.56% |
| MSTR241018C03800000 | 2024-05-03 2:12PM EDT | 2024-10-18 | 61.00 | 53.35 | 62.00 | +21.00 | +52.50% | 26 | 83 | 118.69% |
| MSTR241115C03800000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 71.00 | 65.00 | 74.00 | +21.00 | +42.00% | 3 | 113 | 115.13% |
| MSTR250117C03800000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 99.00 | 93.90 | 102.00 | +23.00 | +30.26% | 10 | 202 | 109.98% |
| MSTR250221C03800000 | 2024-05-03 10:03AM EDT | 2025-02-21 | 112.00 | 108.00 | 124.00 | +37.00 | +49.33% | 3 | 40 | 108.55% |
| MSTR251219C03800000 | 2024-05-02 2:16PM EDT | 2025-12-19 | 200.00 | 224.00 | 242.00 | 0.00 | - | 12 | 86 | 97.35% |
| MSTR260116C03800000 | 2024-05-03 10:48AM EDT | 2026-01-16 | 240.00 | 224.00 | 240.00 | +60.00 | +33.33% | 2 | 144 | 94.97% |
| MSTR260618C03800000 | 2024-05-03 3:55PM EDT | 2026-06-18 | 280.60 | 268.00 | 286.00 | +59.45 | +26.88% | 5 | 74 | 91.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03800000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 2,624.00 | 2,570.00 | 2,587.45 | 0.00 | - | 1 | 0 | 247.46% |
| MSTR240621P03800000 | 2024-04-17 1:56PM EDT | 2024-06-21 | 2,599.10 | 2,570.00 | 2,588.00 | 0.00 | - | 13 | 0 | 127.42% |
| MSTR240816P03800000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 2,077.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P03800000 | 2024-04-11 3:04PM EDT | 2024-10-18 | 2,366.90 | 2,586.40 | 2,604.60 | 0.00 | - | 1 | 2 | 93.41% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 2024-11-15 | 2,408.95 | 2,719.25 | 2,732.30 | 0.00 | - | 1 | 3 | 144.39% |
| MSTR250117P03800000 | 2024-04-30 2:10PM EDT | 2025-01-17 | 2,736.75 | 2,608.00 | 2,624.70 | 0.00 | - | 2 | 16 | 87.36% |
| MSTR250221P03800000 | 2024-04-02 11:38AM EDT | 2025-02-21 | 2,463.90 | 2,692.00 | 2,710.00 | 0.00 | - | - | 2 | 110.93% |
| MSTR260116P03800000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 2,570.98 | 2,668.00 | 2,686.05 | 0.00 | - | 2 | 3 | 71.32% |
| MSTR260618P03800000 | 2024-04-15 12:29PM EDT | 2026-06-18 | 2,582.45 | 2,686.00 | 2,704.00 | 0.00 | - | 2 | 2 | 67.17% |
© 2024 Yahoo. All rights reserved.