UK markets open in 5 hours
NIKKEI 225
38,419.01 +316.57 (+0.83%) HANG SENG
17,966.15 +30.03 (+0.17%) CRUDE OIL
80.27 -0.06 (-0.07%) GOLD FUTURES
2,337.00 +8.00 (+0.34%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,225.04 -1,085.54 (-2.08%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1440.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01440000 | 2024-06-17 2:24PM EDT | 2024-06-21 | 116.14 | 84.80 | 98.75 | +21.14 | +22.25% | 46 | 21 | 83.36% |
| MSTR240628C01440000 | 2024-06-17 2:25PM EDT | 2024-06-28 | 149.54 | 123.35 | 133.20 | -150.96 | -50.24% | 11 | 2 | 88.98% |
| MSTR240705C01440000 | 2024-06-17 2:46PM EDT | 2024-07-05 | 176.20 | 150.50 | 160.65 | +16.20 | +10.12% | 12 | 10 | 91.27% |
| MSTR240712C01440000 | 2024-06-13 3:53PM EDT | 2024-07-12 | 166.53 | 179.00 | 192.00 | 0.00 | - | 1 | 1 | 97.42% |
| MSTR240719C01440000 | 2024-06-13 3:07PM EDT | 2024-07-19 | 220.53 | 204.90 | 217.10 | +16.53 | +8.10% | 1 | 8 | 101.11% |
| MSTR240816C01440000 | 2024-06-14 10:18AM EDT | 2024-08-16 | 290.98 | 280.75 | 292.70 | 0.00 | - | 1 | 19 | 106.42% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 472.98 | 286.00 | 298.45 | 0.00 | - | 1 | 7 | 75.98% |
| MSTR241115C01440000 | 2024-05-31 12:01PM EDT | 2024-11-15 | 460.00 | 428.95 | 444.75 | 0.00 | - | 1 | 5 | 108.58% |
| MSTR250117C01440000 | 2024-05-01 9:39AM EDT | 2025-01-17 | 264.45 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| MSTR251219C01440000 | 2024-05-01 11:41AM EDT | 2025-12-19 | 409.94 | 732.00 | 752.00 | 0.00 | - | 2 | 3 | 104.92% |
| MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 2026-01-16 | 915.71 | 528.00 | 548.00 | 0.00 | - | 3 | 34 | 70.31% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 2026-06-18 | 1,180.00 | 614.00 | 631.80 | 0.00 | - | 1 | 2 | 74.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01440000 | 2024-06-17 2:45PM EDT | 2024-06-21 | 15.87 | 18.60 | 24.00 | -28.09 | -63.90% | 90 | 68 | 77.30% |
| MSTR240628P01440000 | 2024-06-17 2:41PM EDT | 2024-06-28 | 46.20 | 53.45 | 61.05 | -18.21 | -28.27% | 15 | 23 | 85.11% |
| MSTR240705P01440000 | 2024-06-17 2:17PM EDT | 2024-07-05 | 74.06 | 78.20 | 86.25 | -33.96 | -31.44% | 5 | 10 | 86.46% |
| MSTR240712P01440000 | 2024-06-14 1:20PM EDT | 2024-07-12 | 128.90 | 105.65 | 114.85 | 0.00 | - | 1 | 6 | 92.11% |
| MSTR240719P01440000 | 2024-06-17 3:04PM EDT | 2024-07-19 | 126.55 | 129.50 | 137.95 | -18.20 | -12.57% | 5 | 48 | 95.23% |
| MSTR240726P01440000 | 2024-06-17 11:59AM EDT | 2024-07-26 | 169.00 | 148.45 | 159.50 | +19.95 | +13.38% | 2 | 1 | 97.04% |
| MSTR240816P01440000 | 2024-06-17 1:57PM EDT | 2024-08-16 | 203.52 | 201.60 | 212.00 | +49.52 | +32.16% | 1 | 21 | 100.96% |
| MSTR240920P01440000 | 2024-06-11 9:59AM EDT | 2024-09-20 | 269.65 | 257.55 | 267.70 | 0.00 | - | - | 3 | 99.45% |
| MSTR241018P01440000 | 2024-06-10 10:31AM EDT | 2024-10-18 | 274.61 | 295.90 | 308.55 | 0.00 | - | 1 | 6 | 99.49% |
| MSTR241115P01440000 | 2024-06-13 3:09PM EDT | 2024-11-15 | 351.70 | 331.00 | 344.60 | 0.00 | - | 1 | 3 | 99.68% |
| MSTR250117P01440000 | 2024-06-03 9:51AM EDT | 2025-01-17 | 370.00 | 389.20 | 402.60 | 0.00 | - | 3 | 5 | 97.48% |
| MSTR250221P01440000 | 2024-06-06 9:54AM EDT | 2025-02-21 | 380.20 | 418.15 | 433.25 | 0.00 | - | 1 | 4 | 97.00% |
| MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 2026-01-16 | 629.90 | 598.95 | 623.95 | 0.00 | - | - | 1 | 92.06% |
© 2024 Yahoo. All rights reserved.