UK markets open in 3 hours 48 minutes
NIKKEI 225
38,504.11 +401.67 (+1.05%) HANG SENG
17,978.41 +42.29 (+0.24%) CRUDE OIL
80.13 -0.20 (-0.25%) GOLD FUTURES
2,339.80 +10.80 (+0.46%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,422.41 -828.55 (-1.59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01080000 | 2024-06-10 12:42PM EDT | 2024-06-21 | 560.00 | 420.50 | 439.70 | 0.00 | - | 32 | 16 | 171.67% |
| MSTR240628C01080000 | 2024-06-17 1:16PM EDT | 2024-06-28 | 430.26 | 424.35 | 440.70 | -24.23 | -5.33% | 6 | 5 | 116.21% |
| MSTR240705C01080000 | 2024-06-07 1:48PM EDT | 2024-07-05 | 591.66 | 430.80 | 444.60 | 0.00 | - | 4 | 0 | 105.66% |
| MSTR240719C01080000 | 2024-06-17 1:45PM EDT | 2024-07-19 | 454.79 | 450.15 | 465.15 | -2.69 | -0.59% | 7 | 12 | 107.19% |
| MSTR241018C01080000 | 2024-05-20 9:33AM EDT | 2024-10-18 | 670.83 | 567.30 | 584.00 | 0.00 | - | 1 | 5 | 108.66% |
| MSTR250117C01080000 | 2024-05-20 3:23PM EDT | 2025-01-17 | 864.38 | 654.30 | 670.00 | 0.00 | - | 1 | 4 | 108.76% |
| MSTR251219C01080000 | 2024-04-30 3:41PM EDT | 2025-12-19 | 537.52 | 864.00 | 887.50 | 0.00 | - | - | 1 | 109.60% |
| MSTR260116C01080000 | 2024-03-07 11:22AM EDT | 2026-01-16 | 654.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 97.43% |
| MSTR260618C01080000 | 2024-05-28 3:18PM EDT | 2026-06-18 | 1,043.50 | 894.65 | 914.00 | 0.00 | - | 1 | 4 | 100.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01080000 | 2024-06-17 3:52PM EDT | 2024-06-21 | 0.68 | 0.30 | 1.04 | -0.17 | -20.00% | 7 | 59 | 138.28% |
| MSTR240628P01080000 | 2024-06-14 9:51AM EDT | 2024-06-28 | 5.37 | 1.23 | 5.50 | 0.00 | - | 5 | 49 | 106.69% |
| MSTR240705P01080000 | 2024-06-13 10:12AM EDT | 2024-07-05 | 6.70 | 3.45 | 8.40 | 0.00 | - | 3 | 126 | 93.08% |
| MSTR240712P01080000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 15.96 | 12.15 | 17.70 | 0.00 | - | 1 | 4 | 98.18% |
| MSTR240719P01080000 | 2024-06-17 12:21PM EDT | 2024-07-19 | 27.40 | 21.40 | 25.20 | -0.10 | -0.36% | 1 | 25 | 98.53% |
| MSTR240726P01080000 | 2024-06-14 1:15PM EDT | 2024-07-26 | 36.90 | 28.45 | 37.00 | 0.00 | - | 1 | 4 | 99.54% |
| MSTR240816P01080000 | 2024-06-17 12:33PM EDT | 2024-08-16 | 64.30 | 58.55 | 64.80 | +20.55 | +46.97% | 2 | 16 | 101.80% |
| MSTR240920P01080000 | 2024-06-13 11:36AM EDT | 2024-09-20 | 100.00 | 95.05 | 104.00 | 0.00 | - | 1 | 1 | 100.37% |
| MSTR241018P01080000 | 2024-06-12 11:14AM EDT | 2024-10-18 | 101.20 | 122.00 | 133.65 | 0.00 | - | 4 | 20 | 100.19% |
| MSTR241115P01080000 | 2024-06-04 9:40AM EDT | 2024-11-15 | 143.00 | 148.70 | 161.45 | 0.00 | - | 1 | 3 | 100.54% |
| MSTR250117P01080000 | 2024-06-13 10:22AM EDT | 2025-01-17 | 196.15 | 195.20 | 208.20 | 0.00 | - | 1 | 15 | 98.72% |
| MSTR250221P01080000 | 2024-06-17 2:13PM EDT | 2025-02-21 | 221.68 | 219.00 | 230.60 | -83.87 | -27.45% | 1 | 1 | 98.01% |
| MSTR251219P01080000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 453.67 | 334.00 | 354.00 | 0.00 | - | - | 1 | 88.72% |
© 2024 Yahoo. All rights reserved.