UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
81.46 +1.13 (+1.41%) GOLD FUTURES
2,344.40 +15.40 (+0.66%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
50,728.25 -1,489.84 (-2.85%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1250.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01250000 | 2024-06-18 12:58PM EDT | 2024-06-21 | 240.00 | 218.20 | 230.00 | -38.90 | -13.95% | 3 | 109 | 105.08% |
| MSTR240628C01250000 | 2024-06-14 9:59AM EDT | 2024-06-28 | 270.35 | 229.70 | 241.70 | 0.00 | - | 1 | 4 | 89.65% |
| MSTR240705C01250000 | 2024-06-17 12:29PM EDT | 2024-07-05 | 259.05 | 245.60 | 257.25 | 0.00 | - | 2 | 3 | 90.06% |
| MSTR240719C01250000 | 2024-06-17 3:47PM EDT | 2024-07-19 | 327.43 | 284.60 | 296.90 | 0.00 | - | 21 | 67 | 98.48% |
| MSTR240726C01250000 | 2024-06-12 10:13AM EDT | 2024-07-26 | 469.79 | 300.40 | 313.15 | 0.00 | - | - | 1 | 99.73% |
| MSTR240816C01250000 | 2024-06-13 9:43AM EDT | 2024-08-16 | 424.00 | 343.05 | 359.65 | 0.00 | - | 3 | 8 | 103.18% |
| MSTR241018C01250000 | 2024-06-12 3:10PM EDT | 2024-10-18 | 575.81 | 442.60 | 456.00 | 0.00 | - | 2 | 5 | 106.02% |
| MSTR241115C01250000 | 2024-06-07 10:00AM EDT | 2024-11-15 | 676.79 | 478.55 | 493.55 | 0.00 | - | 1 | 3 | 107.18% |
| MSTR250117C01250000 | 2024-06-17 3:34PM EDT | 2025-01-17 | 595.73 | 538.90 | 553.00 | 0.00 | - | 1 | 25 | 105.93% |
| MSTR250221C01250000 | 2024-05-10 12:57PM EDT | 2025-02-21 | 415.88 | 679.35 | 697.60 | 0.00 | - | 2 | 18 | 134.57% |
| MSTR251219C01250000 | 2024-06-18 9:42AM EDT | 2025-12-19 | 742.00 | 742.00 | 760.00 | -25.00 | -3.26% | 10 | 33 | 101.87% |
| MSTR260116C01250000 | 2024-05-28 9:31AM EDT | 2026-01-16 | 935.30 | 750.00 | 770.00 | 0.00 | - | 2 | 13 | 100.99% |
| MSTR260618C01250000 | 2024-05-21 9:30AM EDT | 2026-06-18 | 1,065.40 | 804.00 | 824.00 | 0.00 | - | 1 | 19 | 98.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01250000 | 2024-06-18 3:58PM EDT | 2024-06-21 | 1.60 | 0.95 | 2.70 | +0.11 | +7.38% | 129 | 409 | 86.60% |
| MSTR240628P01250000 | 2024-06-18 3:58PM EDT | 2024-06-28 | 13.09 | 11.50 | 13.50 | +2.49 | +23.69% | 23 | 58 | 82.41% |
| MSTR240705P01250000 | 2024-06-18 3:47PM EDT | 2024-07-05 | 28.40 | 26.05 | 29.70 | +2.74 | +10.68% | 4 | 47 | 85.19% |
| MSTR240712P01250000 | 2024-06-18 12:56PM EDT | 2024-07-12 | 43.00 | 43.75 | 48.85 | -7.00 | -14.00% | 2 | 9 | 89.85% |
| MSTR240719P01250000 | 2024-06-18 3:45PM EDT | 2024-07-19 | 63.05 | 62.70 | 65.65 | +11.45 | +22.19% | 13 | 88 | 93.19% |
| MSTR240726P01250000 | 2024-06-18 9:45AM EDT | 2024-07-26 | 74.40 | 75.90 | 83.95 | -4.85 | -6.12% | 3 | 17 | 94.91% |
| MSTR240816P01250000 | 2024-06-18 3:01PM EDT | 2024-08-16 | 122.00 | 119.10 | 125.35 | -1.50 | -1.21% | 2 | 42 | 98.30% |
| MSTR240920P01250000 | 2024-06-13 3:51PM EDT | 2024-09-20 | 186.49 | 167.95 | 180.00 | 0.00 | - | 3 | 9 | 98.67% |
| MSTR241018P01250000 | 2024-06-13 11:13AM EDT | 2024-10-18 | 197.10 | 202.35 | 214.90 | 0.00 | - | 8 | 20 | 98.70% |
| MSTR241115P01250000 | 2024-06-18 10:54AM EDT | 2024-11-15 | 235.65 | 232.95 | 246.35 | +6.85 | +2.99% | 1 | 53 | 98.76% |
| MSTR250117P01250000 | 2024-06-14 1:17PM EDT | 2025-01-17 | 294.03 | 287.55 | 302.00 | 0.00 | - | 1 | 76 | 97.49% |
| MSTR250221P01250000 | 2024-05-23 10:38AM EDT | 2025-02-21 | 324.80 | 315.15 | 328.55 | 0.00 | - | 1 | 99 | 97.06% |
| MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 2025-12-19 | 586.95 | 444.00 | 462.00 | 0.00 | - | - | 1 | 87.74% |
| MSTR260116P01250000 | 2024-06-05 10:51AM EDT | 2026-01-16 | 419.02 | 454.00 | 472.00 | 0.00 | - | 1 | 12 | 87.31% |
| MSTR260618P01250000 | 2024-06-10 12:33PM EDT | 2026-06-18 | 473.00 | 494.00 | 511.95 | 0.00 | - | 2 | 9 | 83.86% |
© 2024 Yahoo. All rights reserved.