UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.39 +0.28 (+0.36%) GOLD FUTURES
2,317.50 +8.90 (+0.39%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,937.43 +475.08 (+0.94%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00970000 | 2024-05-01 11:57AM EDT | 2024-05-10 | 97.90 | 246.50 | 264.00 | 0.00 | - | 1 | 2 | 112.33% |
| MSTR240517C00970000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 178.05 | 261.75 | 274.10 | 0.00 | - | 4 | 5 | 114.37% |
| MSTR240524C00970000 | 2024-05-01 10:36AM EDT | 2024-05-24 | 154.84 | 274.55 | 287.75 | +154.84 | - | - | 1 | 113.04% |
| MSTR240621C00970000 | 2024-04-30 12:06PM EDT | 2024-06-21 | 243.55 | 320.65 | 335.25 | 0.00 | - | 3 | 7 | 111.29% |
| MSTR240719C00970000 | 2024-03-05 11:01AM EDT | 2024-07-19 | 519.35 | 859.40 | 875.80 | 0.00 | - | 3 | 6 | 432.02% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 2024-08-16 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 315.26% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 273.51% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 2025-01-17 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 116.45% |
| MSTR250221C00970000 | 2024-03-04 4:49PM EDT | 2025-02-21 | 678.08 | 894.00 | 914.00 | 0.00 | - | 1 | 0 | 234.71% |
| MSTR251219C00970000 | 2024-03-11 1:44PM EDT | 2025-12-19 | 1,041.00 | 948.00 | 968.00 | 0.00 | - | 1 | 3 | 182.80% |
| MSTR260116C00970000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 580.00 | 664.00 | 684.00 | 0.00 | - | 1 | 69 | 101.70% |
| MSTR260618C00970000 | 2024-03-20 3:02PM EDT | 2026-06-18 | 981.00 | 682.00 | 702.00 | 0.00 | - | 8 | 0 | 94.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00970000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 3.70 | 2.89 | 4.35 | -10.30 | -73.57% | 55 | 30 | 123.49% |
| MSTR240517P00970000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 13.79 | 12.90 | 15.25 | -18.83 | -57.73% | 4 | 81 | 112.35% |
| MSTR240524P00970000 | 2024-05-03 9:40AM EDT | 2024-05-24 | 32.52 | 21.95 | 27.95 | -50.18 | -60.68% | 1 | 6 | 108.10% |
| MSTR240607P00970000 | 2024-05-03 12:32PM EDT | 2024-06-07 | 53.35 | 46.05 | 53.90 | +53.35 | - | 12 | 8 | 108.97% |
| MSTR240621P00970000 | 2024-05-03 1:10PM EDT | 2024-06-21 | 72.81 | 65.00 | 71.95 | -36.89 | -33.63% | 8 | 133 | 106.25% |
| MSTR240719P00970000 | 2024-05-02 2:18PM EDT | 2024-07-19 | 138.97 | 103.65 | 111.30 | 0.00 | - | 26 | 25 | 107.54% |
| MSTR240816P00970000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 157.47 | 139.50 | 148.05 | 0.00 | - | 1 | 4 | 109.69% |
| MSTR241115P00970000 | 2024-04-23 11:23AM EDT | 2024-11-15 | 208.40 | 204.00 | 218.45 | 0.00 | - | 2 | 4 | 103.87% |
| MSTR250117P00970000 | 2024-04-22 11:40AM EDT | 2025-01-17 | 252.63 | 239.60 | 253.85 | 0.00 | - | 6 | 5 | 101.25% |
| MSTR250221P00970000 | 2024-03-26 12:32PM EDT | 2025-02-21 | 224.00 | 262.05 | 276.50 | 0.00 | - | 1 | 1 | 101.61% |
| MSTR251219P00970000 | 2024-03-28 9:35AM EDT | 2025-12-19 | 305.00 | 342.00 | 358.00 | 0.00 | - | 5 | 4 | 88.35% |
| MSTR260618P00970000 | 2024-02-29 2:31PM EDT | 2026-06-18 | 415.75 | 344.00 | 362.00 | 0.00 | - | - | 1 | 77.91% |
© 2024 Yahoo. All rights reserved.