UK markets open in 2 hours 55 minutes
NIKKEI 225
38,418.85 +316.41 (+0.83%) HANG SENG
17,891.09 -45.03 (-0.25%) CRUDE OIL
80.15 -0.18 (-0.22%) GOLD FUTURES
2,339.50 +10.50 (+0.45%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,589.62 -565.71 (-1.08%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1200.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01200000 | 2024-06-17 9:32AM EDT | 2024-06-21 | 266.57 | 306.05 | 318.05 | -22.10 | -7.66% | 5 | 1,045 | 138.27% |
| MSTR240628C01200000 | 2024-06-06 3:08PM EDT | 2024-06-28 | 506.52 | 308.00 | 325.90 | 0.00 | - | 6 | 3 | 98.39% |
| MSTR240705C01200000 | 2024-06-17 2:19PM EDT | 2024-07-05 | 350.00 | 322.00 | 336.80 | +15.84 | +4.74% | 4 | 165 | 97.95% |
| MSTR240719C01200000 | 2024-06-17 3:54PM EDT | 2024-07-19 | 360.00 | 352.80 | 367.65 | +20.00 | +5.88% | 6 | 203 | 102.40% |
| MSTR240726C01200000 | 2024-06-07 10:58AM EDT | 2024-07-26 | 551.09 | 367.45 | 382.95 | 0.00 | - | 1 | 1 | 103.89% |
| MSTR240816C01200000 | 2024-06-17 9:30AM EDT | 2024-08-16 | 400.08 | 409.30 | 425.90 | -34.92 | -8.03% | 10 | 53 | 107.43% |
| MSTR240920C01200000 | 2024-06-17 1:57PM EDT | 2024-09-20 | 474.00 | 461.25 | 477.85 | +4.00 | +0.85% | 1 | 16 | 107.19% |
| MSTR241018C01200000 | 2024-06-14 9:30AM EDT | 2024-10-18 | 505.40 | 498.50 | 514.00 | 0.00 | - | 1 | 30 | 107.47% |
| MSTR241115C01200000 | 2024-06-17 2:33PM EDT | 2024-11-15 | 578.00 | 535.20 | 552.00 | +23.26 | +4.19% | 1 | 96 | 109.13% |
| MSTR250117C01200000 | 2024-06-17 3:04PM EDT | 2025-01-17 | 626.52 | 595.10 | 610.15 | +46.34 | +7.99% | 2 | 124 | 107.83% |
| MSTR250221C01200000 | 2024-06-14 1:05PM EDT | 2025-02-21 | 602.09 | 627.10 | 644.00 | 0.00 | - | 2 | 24 | 108.41% |
| MSTR251219C01200000 | 2024-06-14 12:49PM EDT | 2025-12-19 | 773.50 | 790.00 | 808.00 | 0.00 | - | 2 | 124 | 102.32% |
| MSTR260116C01200000 | 2024-06-14 12:18PM EDT | 2026-01-16 | 787.50 | 802.00 | 822.00 | 0.00 | - | 2 | 34 | 102.21% |
| MSTR260618C01200000 | 2024-06-03 10:57AM EDT | 2026-06-18 | 920.50 | 854.65 | 874.00 | 0.00 | - | 1 | 59 | 99.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01200000 | 2024-06-17 3:54PM EDT | 2024-06-21 | 0.90 | 0.80 | 1.10 | -2.10 | -70.00% | 342 | 1,047 | 103.81% |
| MSTR240628P01200000 | 2024-06-17 3:52PM EDT | 2024-06-28 | 7.45 | 6.75 | 7.50 | -4.59 | -38.12% | 183 | 106 | 91.19% |
| MSTR240705P01200000 | 2024-06-17 2:38PM EDT | 2024-07-05 | 13.70 | 14.50 | 18.25 | -9.90 | -41.95% | 16 | 28 | 89.06% |
| MSTR240712P01200000 | 2024-06-17 2:00PM EDT | 2024-07-12 | 29.67 | 28.70 | 33.55 | -4.09 | -12.11% | 2 | 31 | 93.60% |
| MSTR240719P01200000 | 2024-06-17 3:48PM EDT | 2024-07-19 | 45.50 | 41.95 | 48.25 | -6.10 | -11.82% | 18 | 353 | 95.64% |
| MSTR240726P01200000 | 2024-06-13 2:37PM EDT | 2024-07-26 | 66.01 | 55.00 | 64.00 | 0.00 | - | 7 | 5 | 97.70% |
| MSTR240816P01200000 | 2024-06-17 2:42PM EDT | 2024-08-16 | 86.25 | 94.15 | 101.65 | -12.65 | -12.79% | 4 | 75 | 100.67% |
| MSTR240920P01200000 | 2024-06-17 3:20PM EDT | 2024-09-20 | 139.93 | 139.10 | 146.80 | -9.21 | -6.18% | 3 | 15 | 99.17% |
| MSTR241018P01200000 | 2024-06-14 9:41AM EDT | 2024-10-18 | 178.00 | 174.05 | 184.00 | 0.00 | - | 1 | 350 | 100.28% |
| MSTR241115P01200000 | 2024-06-13 3:16PM EDT | 2024-11-15 | 219.95 | 201.85 | 214.05 | 0.00 | - | 1 | 109 | 99.92% |
| MSTR250117P01200000 | 2024-06-17 3:01PM EDT | 2025-01-17 | 252.00 | 253.65 | 266.05 | -5.78 | -2.24% | 3 | 115 | 98.11% |
| MSTR250221P01200000 | 2024-06-11 11:19AM EDT | 2025-02-21 | 281.20 | 279.50 | 294.60 | 0.00 | - | 1 | 16 | 97.87% |
| MSTR251219P01200000 | 2024-06-13 3:55PM EDT | 2025-12-19 | 426.03 | 408.05 | 425.95 | 0.00 | - | 4 | 11 | 88.62% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 534.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| MSTR260618P01200000 | 2024-06-13 3:18PM EDT | 2026-06-18 | 481.90 | 456.00 | 474.00 | 0.00 | - | 1 | 11 | 84.47% |
© 2024 Yahoo. All rights reserved.