UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
80.89 +0.56 (+0.70%) GOLD FUTURES
2,342.90 +13.90 (+0.60%) DOW
38,780.07 +1.97 (+0.01%) Bitcoin GBP
50,669.05 -1,267.65 (-2.44%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:1400.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01400000 | 2024-06-18 11:36AM EDT | 2024-06-21 | 102.50 | 94.05 | 104.60 | -19.77 | -16.17% | 16 | 221 | 79.82% |
| MSTR240628C01400000 | 2024-06-18 10:14AM EDT | 2024-06-28 | 142.35 | 128.20 | 137.65 | -18.05 | -11.25% | 3 | 35 | 86.44% |
| MSTR240705C01400000 | 2024-06-18 9:38AM EDT | 2024-07-05 | 147.40 | 153.95 | 163.25 | -42.90 | -22.54% | 3 | 8 | 88.89% |
| MSTR240712C01400000 | 2024-06-17 3:53PM EDT | 2024-07-12 | 208.00 | 181.05 | 190.55 | 0.00 | - | 6 | 6 | 94.23% |
| MSTR240719C01400000 | 2024-06-18 11:38AM EDT | 2024-07-19 | 214.00 | 206.15 | 214.00 | -34.00 | -13.71% | 1 | 140 | 98.01% |
| MSTR240726C01400000 | 2024-06-17 12:35PM EDT | 2024-07-26 | 230.31 | 225.65 | 238.00 | 0.00 | - | 1 | 8 | 100.70% |
| MSTR240802C01400000 | 2024-06-17 3:44PM EDT | 2024-08-02 | 276.00 | 244.30 | 256.90 | 0.00 | - | 2 | 1 | 102.19% |
| MSTR240816C01400000 | 2024-06-18 10:17AM EDT | 2024-08-16 | 292.00 | 281.35 | 290.95 | +18.00 | +6.57% | 1 | 97 | 105.20% |
| MSTR240920C01400000 | 2024-06-18 9:32AM EDT | 2024-09-20 | 357.00 | 341.40 | 352.90 | +30.04 | +9.19% | 2 | 7 | 105.18% |
| MSTR241018C01400000 | 2024-06-13 2:34PM EDT | 2024-10-18 | 406.48 | 384.05 | 398.35 | 0.00 | - | 1 | 233 | 106.27% |
| MSTR241115C01400000 | 2024-06-14 10:53AM EDT | 2024-11-15 | 469.30 | 424.35 | 439.55 | 0.00 | - | 1 | 54 | 107.59% |
| MSTR250117C01400000 | 2024-06-17 3:15PM EDT | 2025-01-17 | 510.92 | 493.40 | 505.75 | -20.28 | -3.82% | 1 | 195 | 106.93% |
| MSTR250221C01400000 | 2024-06-17 9:43AM EDT | 2025-02-21 | 501.00 | 526.05 | 540.50 | 0.00 | - | 1 | 19 | 106.92% |
| MSTR251219C01400000 | 2024-06-18 10:21AM EDT | 2025-12-19 | 730.60 | 706.00 | 726.00 | +4.01 | +0.55% | 1 | 18 | 101.88% |
| MSTR260116C01400000 | 2024-06-13 2:38PM EDT | 2026-01-16 | 725.80 | 718.00 | 738.00 | 0.00 | - | 1 | 66 | 101.41% |
| MSTR260618C01400000 | 2024-06-06 11:09AM EDT | 2026-06-18 | 973.80 | 774.00 | 792.00 | 0.00 | - | 1 | 21 | 98.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01400000 | 2024-06-18 12:37PM EDT | 2024-06-21 | 13.20 | 12.50 | 14.00 | -0.05 | -0.39% | 353 | 551 | 69.83% |
| MSTR240628P01400000 | 2024-06-18 11:47AM EDT | 2024-06-28 | 44.55 | 44.15 | 47.00 | +0.40 | +0.91% | 47 | 132 | 80.04% |
| MSTR240705P01400000 | 2024-06-17 3:55PM EDT | 2024-07-05 | 79.04 | 67.70 | 73.30 | +12.94 | +19.58% | 1 | 32 | 83.42% |
| MSTR240712P01400000 | 2024-06-18 10:32AM EDT | 2024-07-12 | 94.85 | 92.70 | 98.35 | -0.85 | -0.89% | 2 | 23 | 88.16% |
| MSTR240719P01400000 | 2024-06-18 11:22AM EDT | 2024-07-19 | 118.00 | 116.65 | 120.75 | +4.14 | +3.64% | 13 | 168 | 92.01% |
| MSTR240726P01400000 | 2024-06-18 10:55AM EDT | 2024-07-26 | 138.02 | 134.05 | 145.00 | -4.03 | -2.84% | 1 | 15 | 94.77% |
| MSTR240816P01400000 | 2024-06-17 2:41PM EDT | 2024-08-16 | 168.70 | 185.50 | 191.40 | 0.00 | - | 8 | 41 | 98.02% |
| MSTR240920P01400000 | 2024-06-18 9:45AM EDT | 2024-09-20 | 249.30 | 241.65 | 248.00 | +13.78 | +5.85% | 23 | 9 | 97.78% |
| MSTR241018P01400000 | 2024-06-17 3:38PM EDT | 2024-10-18 | 272.32 | 279.05 | 287.40 | 0.00 | - | 1 | 323 | 97.94% |
| MSTR241115P01400000 | 2024-06-17 11:43AM EDT | 2024-11-15 | 327.40 | 313.45 | 324.90 | 0.00 | - | 1 | 43 | 98.62% |
| MSTR250117P01400000 | 2024-06-14 1:09PM EDT | 2025-01-17 | 380.00 | 370.95 | 382.25 | 0.00 | - | 4 | 250 | 96.74% |
| MSTR250221P01400000 | 2024-06-11 2:17PM EDT | 2025-02-21 | 387.50 | 397.95 | 411.65 | 0.00 | - | 1 | 40 | 96.10% |
| MSTR251219P01400000 | 2024-05-20 12:19PM EDT | 2025-12-19 | 539.23 | 538.00 | 557.60 | 0.00 | - | 1 | 1 | 87.34% |
| MSTR260116P01400000 | 2024-06-18 10:13AM EDT | 2026-01-16 | 560.95 | 548.00 | 561.80 | 0.00 | - | 2 | 8 | 86.33% |
| MSTR260618P01400000 | 2024-06-13 3:53PM EDT | 2026-06-18 | 612.40 | 588.00 | 605.50 | 0.00 | - | 1 | 3 | 82.82% |
© 2024 Yahoo. All rights reserved.