UK markets open in 4 hours 20 minutes
NIKKEI 225
38,504.22 +401.78 (+1.05%) HANG SENG
17,988.91 +52.79 (+0.29%) CRUDE OIL
80.20 -0.13 (-0.16%) GOLD FUTURES
2,337.30 +8.30 (+0.36%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,523.13 -709.41 (-1.36%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01120000 | 2024-06-07 11:49AM EDT | 2024-06-21 | 573.67 | 382.85 | 400.00 | 0.00 | - | 4 | 17 | 167.07% |
| MSTR240628C01120000 | 2024-06-07 11:48AM EDT | 2024-06-28 | 573.44 | 386.65 | 399.10 | 0.00 | - | 4 | 1 | 107.01% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 358.52 | 596.95 | 613.90 | 0.00 | - | 1 | 8 | 253.05% |
| MSTR240816C01120000 | 2024-04-30 1:46PM EDT | 2024-08-16 | 252.54 | 507.90 | 526.00 | 0.00 | - | - | 1 | 135.38% |
| MSTR241018C01120000 | 2024-05-17 10:17AM EDT | 2024-10-18 | 582.61 | 532.90 | 548.00 | 0.00 | - | 1 | 1 | 103.85% |
| MSTR241115C01120000 | 2024-05-28 10:13AM EDT | 2024-11-15 | 736.53 | 578.15 | 594.00 | 0.00 | - | 2 | 4 | 109.74% |
| MSTR250117C01120000 | 2024-05-10 11:19AM EDT | 2025-01-17 | 428.95 | 709.85 | 727.80 | 0.00 | - | 1 | 0 | 131.22% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 2025-12-19 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 127.48% |
| MSTR260116C01120000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 480.00 | 846.00 | 866.00 | 0.00 | - | 1 | 7 | 105.63% |
| MSTR260618C01120000 | 2024-06-17 1:21PM EDT | 2026-06-18 | 894.00 | 880.65 | 900.00 | +285.00 | +46.80% | 3 | 2 | 99.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01120000 | 2024-06-14 10:47AM EDT | 2024-06-21 | 1.43 | 0.00 | 3.00 | 0.00 | - | 6 | 131 | 139.94% |
| MSTR240628P01120000 | 2024-06-13 3:55PM EDT | 2024-06-28 | 9.95 | 1.75 | 7.50 | 0.00 | - | 15 | 55 | 102.86% |
| MSTR240705P01120000 | 2024-06-13 10:12AM EDT | 2024-07-05 | 9.82 | 7.15 | 10.45 | 0.00 | - | 3 | 65 | 92.48% |
| MSTR240712P01120000 | 2024-06-14 3:26PM EDT | 2024-07-12 | 22.82 | 16.55 | 21.60 | 0.00 | - | 3 | 7 | 96.26% |
| MSTR240719P01120000 | 2024-06-17 10:10AM EDT | 2024-07-19 | 37.50 | 27.65 | 31.25 | +4.00 | +11.94% | 1 | 42 | 97.57% |
| MSTR240726P01120000 | 2024-06-17 3:21PM EDT | 2024-07-26 | 38.51 | 36.00 | 45.00 | +8.77 | +29.49% | 30 | 2 | 98.96% |
| MSTR240816P01120000 | 2024-06-14 1:12PM EDT | 2024-08-16 | 79.30 | 68.60 | 74.80 | 0.00 | - | 2 | 5 | 100.84% |
| MSTR241018P01120000 | 2024-06-12 11:30AM EDT | 2024-10-18 | 114.90 | 137.55 | 149.15 | 0.00 | - | 4 | 5 | 99.99% |
| MSTR241115P01120000 | 2024-06-03 10:21AM EDT | 2024-11-15 | 164.40 | 165.50 | 178.15 | 0.00 | - | 1 | 5 | 100.32% |
| MSTR250117P01120000 | 2024-06-04 10:02AM EDT | 2025-01-17 | 201.00 | 213.45 | 226.75 | 0.00 | - | 20 | 34 | 98.43% |
| MSTR250221P01120000 | 2024-05-09 2:52PM EDT | 2025-02-21 | 318.50 | 228.25 | 241.05 | 0.00 | - | 2 | 3 | 95.20% |
| MSTR260116P01120000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 440.00 | 382.00 | 400.00 | 0.00 | - | 2 | 1 | 90.81% |
| MSTR260618P01120000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 508.00 | 376.00 | 396.00 | 0.00 | - | - | 2 | 79.92% |
© 2024 Yahoo. All rights reserved.