UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,458.01 -17.91 (-0.10%) CRUDE OIL
78.34 +0.23 (+0.29%) GOLD FUTURES
2,318.10 +9.50 (+0.41%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,930.78 +651.11 (+1.29%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:990.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00990000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 222.00 | 229.70 | 246.00 | +222.00 | - | 1 | 5 | 122.18% |
| MSTR240517C00990000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 339.40 | 244.20 | 257.15 | 0.00 | - | 1 | 5 | 113.09% |
| MSTR240621C00990000 | 2024-05-01 10:15AM EDT | 2024-06-21 | 183.86 | 308.05 | 322.30 | 0.00 | - | 5 | 12 | 111.29% |
| MSTR240719C00990000 | 2024-05-01 1:06PM EDT | 2024-07-19 | 230.95 | 351.35 | 365.85 | 0.00 | - | 1 | 8 | 113.08% |
| MSTR240816C00990000 | 2024-03-19 10:12AM EDT | 2024-08-16 | 490.20 | 414.00 | 427.80 | 0.00 | - | 1 | 5 | 126.28% |
| MSTR241115C00990000 | 2024-03-20 9:50AM EDT | 2024-11-15 | 664.00 | 462.00 | 480.15 | 0.00 | - | 2 | 4 | 109.50% |
| MSTR250117C00990000 | 2024-04-30 11:11AM EDT | 2025-01-17 | 444.91 | 509.55 | 526.85 | 0.00 | - | 3 | 47 | 109.60% |
| MSTR250221C00990000 | 2024-05-01 11:41AM EDT | 2025-02-21 | 409.06 | 528.00 | 546.00 | 0.00 | - | 2 | 2 | 108.31% |
| MSTR251219C00990000 | 2024-03-11 10:58AM EDT | 2025-12-19 | 972.00 | 834.00 | 854.00 | 0.00 | - | 20 | 21 | 148.00% |
| MSTR260116C00990000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 509.50 | 658.00 | 676.00 | 0.00 | - | 3 | 89 | 101.52% |
| MSTR260618C00990000 | 2024-05-01 3:03PM EDT | 2026-06-18 | 608.00 | 700.00 | 718.00 | 0.00 | - | 15 | 59 | 99.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00990000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 4.30 | 4.10 | 4.75 | -12.90 | -75.00% | 33 | 45 | 119.73% |
| MSTR240517P00990000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 17.75 | 14.20 | 18.70 | -21.58 | -54.87% | 20 | 39 | 110.45% |
| MSTR240524P00990000 | 2024-05-03 1:41PM EDT | 2024-05-24 | 32.03 | 27.80 | 32.35 | -49.36 | -60.65% | 20 | 131 | 109.17% |
| MSTR240531P00990000 | 2024-05-03 2:27PM EDT | 2024-05-31 | 43.20 | 38.10 | 46.80 | -51.89 | -54.57% | 2 | 2 | 107.87% |
| MSTR240607P00990000 | 2024-05-03 1:52PM EDT | 2024-06-07 | 58.07 | 51.00 | 59.75 | +58.07 | - | 4 | 6 | 108.32% |
| MSTR240614P00990000 | 2024-05-03 3:41PM EDT | 2024-06-14 | 70.72 | 64.00 | 73.00 | +70.72 | - | 1 | 0 | 109.47% |
| MSTR240621P00990000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 78.50 | 72.00 | 79.50 | -65.65 | -45.54% | 2 | 34 | 106.49% |
| MSTR240719P00990000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 123.05 | 113.10 | 120.85 | -24.90 | -16.83% | 8 | 9 | 108.20% |
| MSTR240816P00990000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 202.66 | 148.10 | 157.10 | 0.00 | - | 1 | 17 | 109.46% |
| MSTR241115P00990000 | 2024-04-26 12:29PM EDT | 2024-11-15 | 231.70 | 214.50 | 229.20 | 0.00 | - | 18 | 41 | 103.85% |
| MSTR250117P00990000 | 2024-04-02 10:15AM EDT | 2025-01-17 | 255.00 | 286.95 | 297.95 | 0.00 | - | 1 | 5 | 111.88% |
| MSTR260618P00990000 | 2024-04-04 11:10AM EDT | 2026-06-18 | 337.67 | 388.05 | 408.00 | 0.00 | - | 1 | 1 | 83.98% |
© 2024 Yahoo. All rights reserved.