UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,500.33 +24.41 (+0.13%) CRUDE OIL
78.34 +0.23 (+0.29%) GOLD FUTURES
2,316.40 +7.80 (+0.34%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,145.00 +837.33 (+1.66%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00910000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 317.00 | 306.40 | 322.00 | +113.05 | +55.43% | 11 | 20 | 124.22% |
| MSTR240517C00910000 | 2024-04-08 12:16PM EDT | 2024-05-17 | 668.72 | 312.40 | 330.00 | 0.00 | - | 1 | 14 | 116.64% |
| MSTR240621C00910000 | 2024-04-22 2:04PM EDT | 2024-06-21 | 497.20 | 362.05 | 376.70 | 0.00 | - | 2 | 25 | 112.00% |
| MSTR240719C00910000 | 2024-02-29 4:05PM EDT | 2024-07-19 | 287.25 | 888.40 | 903.45 | 0.00 | - | 3 | 7 | 446.26% |
| MSTR240816C00910000 | 2024-03-06 11:44AM EDT | 2024-08-16 | 481.00 | 664.45 | 681.70 | 0.00 | - | 3 | 1 | 238.30% |
| MSTR241115C00910000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 518.00 | 508.20 | 526.00 | +518.00 | - | 1 | 1 | 112.77% |
| MSTR250117C00910000 | 2024-03-05 11:15AM EDT | 2025-01-17 | 624.84 | 980.00 | 997.80 | 0.00 | - | 4 | 23 | 290.52% |
| MSTR250221C00910000 | 2024-03-11 12:36PM EDT | 2025-02-21 | 974.00 | 872.50 | 896.00 | 0.00 | - | 6 | 29 | 220.99% |
| MSTR251219C00910000 | 2024-04-23 3:03PM EDT | 2025-12-19 | 789.77 | 678.00 | 694.00 | 0.00 | - | 1 | 1 | 102.35% |
| MSTR260116C00910000 | 2024-03-13 1:00PM EDT | 2026-01-16 | 1,189.00 | 908.00 | 928.00 | 0.00 | - | 5 | 10 | 162.01% |
| MSTR260618C00910000 | 2024-03-04 11:02AM EDT | 2026-06-18 | 782.40 | 1,064.00 | 1,084.00 | 0.00 | - | 2 | 0 | 201.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00910000 | 2024-05-03 12:51PM EDT | 2024-05-10 | 3.25 | 1.00 | 2.40 | -4.22 | -56.49% | 11 | 16 | 131.54% |
| MSTR240517P00910000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 8.20 | 7.50 | 8.60 | -12.28 | -59.96% | 15 | 51 | 116.16% |
| MSTR240524P00910000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 18.01 | 15.00 | 18.35 | -44.35 | -71.12% | 10 | 1 | 112.52% |
| MSTR240531P00910000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 24.55 | 20.45 | 27.65 | -25.45 | -50.90% | 6 | 2 | 108.13% |
| MSTR240607P00910000 | 2024-05-02 1:10PM EDT | 2024-06-07 | 54.00 | 31.00 | 38.85 | +54.00 | - | - | 11 | 109.74% |
| MSTR240621P00910000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 53.79 | 47.20 | 54.70 | -40.21 | -42.78% | 1 | 24 | 107.16% |
| MSTR240719P00910000 | 2024-05-02 10:41AM EDT | 2024-07-19 | 121.19 | 80.05 | 88.80 | 0.00 | - | 1 | 6 | 107.51% |
| MSTR240816P00910000 | 2024-04-29 3:41PM EDT | 2024-08-16 | 116.40 | 114.50 | 121.05 | 0.00 | - | 2 | 0 | 109.78% |
| MSTR241115P00910000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 187.06 | 175.00 | 188.75 | -30.60 | -14.06% | 1 | 6 | 104.39% |
| MSTR250117P00910000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 243.78 | 208.05 | 220.85 | 0.00 | - | 2 | 5 | 101.41% |
| MSTR260116P00910000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 309.05 | 276.20 | 296.00 | 0.00 | - | 2 | 0 | 80.60% |
© 2024 Yahoo. All rights reserved.