UK markets open in 3 hours 30 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,512.32 +32.95 (+0.18%) CRUDE OIL
78.08 -0.30 (-0.38%) GOLD FUTURES
2,324.40 +0.20 (+0.01%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,206.84 -364.99 (-0.72%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00960000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 184.80 | 294.15 | 308.20 | 0.00 | - | 1 | 2 | 98.95% |
| MSTR240524C00960000 | 2024-04-30 12:06PM EDT | 2024-05-24 | 201.38 | 302.05 | 316.50 | 0.00 | - | 1 | 2 | 99.74% |
| MSTR240531C00960000 | 2024-04-25 10:41AM EDT | 2024-05-31 | 331.50 | 310.00 | 324.90 | 0.00 | - | - | 1 | 98.25% |
| MSTR240621C00960000 | 2024-04-30 1:58PM EDT | 2024-06-21 | 241.00 | 342.85 | 356.50 | 0.00 | - | 1 | 33 | 103.22% |
| MSTR240719C00960000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 425.70 | 385.95 | 400.00 | +156.15 | +57.93% | 2 | 26 | 108.81% |
| MSTR240816C00960000 | 2024-05-06 9:31AM EDT | 2024-08-16 | 453.00 | 420.70 | 436.60 | 0.00 | - | 1 | 2 | 110.74% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 518.35 | 478.30 | 496.55 | 0.00 | - | 1 | 1 | 109.90% |
| MSTR241115C00960000 | 2024-05-06 9:57AM EDT | 2024-11-15 | 554.70 | 502.80 | 520.15 | 0.00 | - | 3 | 5 | 110.23% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 579.93 | 542.20 | 560.00 | 0.00 | - | 1 | 8 | 108.11% |
| MSTR250221C00960000 | 2024-04-09 9:55AM EDT | 2025-02-21 | 741.18 | 562.00 | 578.20 | 0.00 | - | 1 | 2 | 107.02% |
| MSTR251219C00960000 | 2024-05-07 2:31PM EDT | 2025-12-19 | 708.00 | 684.00 | 704.00 | +286.00 | +67.77% | 1 | 2 | 101.79% |
| MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 229.30 | 245.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 155.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00960000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.80 | 0.35 | 2.90 | -2.07 | -72.13% | 1 | 27 | 155.18% |
| MSTR240517P00960000 | 2024-05-07 9:42AM EDT | 2024-05-17 | 2.60 | 2.87 | 5.05 | -2.68 | -50.76% | 1 | 38 | 100.21% |
| MSTR240524P00960000 | 2024-05-07 10:59AM EDT | 2024-05-24 | 9.68 | 9.95 | 12.00 | -4.51 | -31.78% | 4 | 3 | 97.74% |
| MSTR240531P00960000 | 2024-05-03 10:38AM EDT | 2024-05-31 | 37.50 | 16.60 | 20.05 | 0.00 | - | 2 | 5 | 95.55% |
| MSTR240607P00960000 | 2024-05-06 12:18PM EDT | 2024-06-07 | 30.00 | 27.15 | 31.50 | +0.20 | +0.67% | 1 | 17 | 98.63% |
| MSTR240621P00960000 | 2024-05-02 10:11AM EDT | 2024-06-21 | 114.60 | 46.20 | 49.25 | 0.00 | - | 1 | 15 | 99.27% |
| MSTR240719P00960000 | 2024-04-30 1:23PM EDT | 2024-07-19 | 152.50 | 83.25 | 88.05 | 0.00 | - | 15 | 17 | 102.72% |
| MSTR240816P00960000 | 2024-05-01 2:30PM EDT | 2024-08-16 | 183.15 | 116.30 | 124.90 | 0.00 | - | 2 | 3 | 105.39% |
| MSTR241018P00960000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 206.10 | 164.50 | 176.05 | 0.00 | - | 10 | 13 | 102.24% |
| MSTR241115P00960000 | 2024-05-01 12:39PM EDT | 2024-11-15 | 257.38 | 184.95 | 196.50 | 0.00 | - | 22 | 309 | 101.86% |
| MSTR250117P00960000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 238.72 | 219.20 | 227.55 | 0.00 | - | 2 | 6 | 98.60% |
| MSTR250221P00960000 | 2024-04-30 9:50AM EDT | 2025-02-21 | 271.32 | 232.75 | 245.45 | 0.00 | - | 32 | 58 | 97.09% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 83.30% |
© 2024 Yahoo. All rights reserved.