UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
81.27 +0.94 (+1.17%) GOLD FUTURES
2,345.30 +16.30 (+0.70%) DOW
38,817.78 +39.68 (+0.10%) Bitcoin GBP
50,870.63 -1,329.77 (-2.55%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:1160.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01160000 | 2024-06-12 2:00PM EDT | 2024-06-21 | 510.85 | 322.75 | 337.90 | 0.00 | - | 1 | 6 | 131.67% |
| MSTR240628C01160000 | 2024-06-17 9:35AM EDT | 2024-06-28 | 284.35 | 327.80 | 342.60 | 0.00 | - | 1 | 2 | 98.99% |
| MSTR240719C01160000 | 2024-06-17 2:47PM EDT | 2024-07-19 | 426.65 | 365.20 | 377.45 | 0.00 | - | 8 | 27 | 100.29% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 281.00 | 586.20 | 602.00 | 0.00 | - | 1 | 3 | 197.36% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 372.00 | 390.00 | 0.00 | - | 1 | 2 | 55.59% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 2024-11-15 | 362.90 | 700.00 | 715.95 | 0.00 | - | - | 1 | 163.44% |
| MSTR250117C01160000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 833.08 | 596.80 | 611.90 | 0.00 | - | 1 | 3 | 107.40% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 161.65% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 105.76% |
| MSTR260618C01160000 | 2024-05-31 11:17AM EDT | 2026-06-18 | 891.00 | 848.00 | 868.00 | 0.00 | - | 1 | 0 | 99.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01160000 | 2024-06-18 10:36AM EDT | 2024-06-21 | 0.83 | 0.10 | 3.60 | +0.33 | +66.00% | 5 | 96 | 124.56% |
| MSTR240628P01160000 | 2024-06-17 2:08PM EDT | 2024-06-28 | 4.95 | 3.35 | 5.05 | 0.00 | - | 7 | 15 | 87.39% |
| MSTR240705P01160000 | 2024-06-18 12:48PM EDT | 2024-07-05 | 13.13 | 11.30 | 13.65 | +1.80 | +15.89% | 2 | 10 | 88.30% |
| MSTR240712P01160000 | 2024-06-14 1:58PM EDT | 2024-07-12 | 30.73 | 22.25 | 25.40 | 0.00 | - | 1 | 1 | 91.03% |
| MSTR240719P01160000 | 2024-06-18 11:10AM EDT | 2024-07-19 | 38.65 | 35.70 | 38.25 | -5.09 | -11.64% | 2 | 44 | 94.08% |
| MSTR240802P01160000 | 2024-06-14 3:14PM EDT | 2024-08-02 | 67.26 | 58.00 | 66.95 | 0.00 | - | - | 1 | 97.58% |
| MSTR240816P01160000 | 2024-06-13 11:37AM EDT | 2024-08-16 | 86.20 | 81.80 | 88.00 | 0.00 | - | 4 | 7 | 98.86% |
| MSTR240920P01160000 | 2024-06-06 11:49AM EDT | 2024-09-20 | 104.92 | 125.50 | 133.15 | 0.00 | - | 1 | 1 | 98.45% |
| MSTR241018P01160000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 298.05 | 167.10 | 180.65 | 0.00 | - | 2 | 11 | 103.38% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 2024-11-15 | 316.00 | 176.60 | 187.15 | 0.00 | - | 7 | 4 | 96.01% |
| MSTR250117P01160000 | 2024-06-11 9:30AM EDT | 2025-01-17 | 240.10 | 236.45 | 246.30 | 0.00 | - | 1 | 1 | 97.46% |
| MSTR250221P01160000 | 2024-06-07 9:51AM EDT | 2025-02-21 | 230.00 | 261.75 | 273.95 | 0.00 | - | 1 | 21 | 97.29% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 470.00 | 487.90 | 0.00 | - | 5 | 8 | 101.73% |
© 2024 Yahoo. All rights reserved.