UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
81.45 +1.12 (+1.39%) GOLD FUTURES
2,344.00 +15.00 (+0.64%) DOW
38,795.86 +17.76 (+0.05%) Bitcoin GBP
50,949.24 -1,771.84 (-3.36%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:1210.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01210000 | 2024-05-16 3:43PM EDT | 2024-06-21 | 319.25 | 280.75 | 294.20 | 0.00 | - | 5 | 12 | 133.33% |
| MSTR240628C01210000 | 2024-06-06 2:33PM EDT | 2024-06-28 | 502.35 | 286.05 | 299.65 | 0.00 | - | - | 0 | 95.31% |
| MSTR240719C01210000 | 2024-06-17 9:35AM EDT | 2024-07-19 | 290.05 | 329.80 | 343.80 | 0.00 | - | 1 | 30 | 99.20% |
| MSTR240816C01210000 | 2024-06-17 9:30AM EDT | 2024-08-16 | 393.18 | 389.75 | 400.90 | 0.00 | - | 10 | 14 | 105.04% |
| MSTR241018C01210000 | 2024-05-06 9:42AM EDT | 2024-10-18 | 405.00 | 652.55 | 669.25 | 0.00 | - | 2 | 4 | 169.37% |
| MSTR241115C01210000 | 2024-05-14 3:58PM EDT | 2024-11-15 | 408.00 | 517.05 | 532.00 | 0.00 | - | 1 | 1 | 108.21% |
| MSTR250117C01210000 | 2024-05-13 9:45AM EDT | 2025-01-17 | 409.00 | 660.70 | 676.00 | 0.00 | - | 1 | 5 | 130.50% |
| MSTR251219C01210000 | 2024-02-27 10:38AM EDT | 2025-12-19 | 304.00 | 1,018.00 | 1,038.00 | 0.00 | - | 1 | 1 | 153.40% |
| MSTR260116C01210000 | 2024-03-22 9:48AM EDT | 2026-01-16 | 884.00 | 576.00 | 596.00 | 0.00 | - | 1 | 3 | 65.48% |
| MSTR260618C01210000 | 2024-04-17 10:54AM EDT | 2026-06-18 | 602.20 | 938.00 | 958.00 | 0.00 | - | 2 | 3 | 117.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01210000 | 2024-06-18 12:59PM EDT | 2024-06-21 | 0.81 | 0.68 | 2.05 | -0.28 | -25.69% | 3 | 187 | 102.22% |
| MSTR240628P01210000 | 2024-06-13 2:20PM EDT | 2024-06-28 | 13.80 | 6.95 | 7.80 | 0.00 | - | 1 | 14 | 86.25% |
| MSTR240705P01210000 | 2024-06-17 9:35AM EDT | 2024-07-05 | 27.51 | 15.20 | 19.45 | 0.00 | - | 6 | 12 | 85.48% |
| MSTR240712P01210000 | 2024-06-10 12:21PM EDT | 2024-07-12 | 25.85 | 30.90 | 34.20 | 0.00 | - | - | 2 | 90.30% |
| MSTR240719P01210000 | 2024-06-18 12:09PM EDT | 2024-07-19 | 49.34 | 46.80 | 50.15 | -6.56 | -11.74% | 5 | 35 | 93.94% |
| MSTR240726P01210000 | 2024-06-14 11:22AM EDT | 2024-07-26 | 63.00 | 57.15 | 65.90 | 0.00 | - | 1 | 2 | 94.80% |
| MSTR240816P01210000 | 2024-06-10 2:48PM EDT | 2024-08-16 | 82.36 | 98.80 | 104.85 | 0.00 | - | 6 | 8 | 98.91% |
| MSTR241018P01210000 | 2024-05-24 2:44PM EDT | 2024-10-18 | 177.75 | 178.00 | 187.25 | 0.00 | - | 1 | 26 | 98.52% |
| MSTR241115P01210000 | 2024-05-13 3:33PM EDT | 2024-11-15 | 305.85 | 183.10 | 195.00 | 0.00 | - | 1 | 3 | 91.00% |
| MSTR250117P01210000 | 2024-05-13 2:39PM EDT | 2025-01-17 | 350.30 | 233.85 | 248.00 | 0.00 | - | 2 | 2 | 90.48% |
| MSTR250221P01210000 | 2024-03-11 10:13AM EDT | 2025-02-21 | 388.00 | 374.00 | 391.90 | 0.00 | - | 1 | 1 | 120.11% |
© 2024 Yahoo. All rights reserved.