UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
81.43 +1.10 (+1.37%) GOLD FUTURES
2,344.80 +15.80 (+0.68%) DOW
38,819.13 +41.03 (+0.11%) Bitcoin GBP
50,447.89 -1,949.49 (-3.72%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:1580.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01580000 | 2024-06-18 3:03PM EDT | 2024-06-21 | 14.20 | 10.35 | 16.80 | -12.60 | -47.01% | 42 | 176 | 79.28% |
| MSTR240628C01580000 | 2024-06-18 3:39PM EDT | 2024-06-28 | 49.00 | 45.25 | 52.80 | -16.86 | -25.60% | 5 | 25 | 88.81% |
| MSTR240705C01580000 | 2024-06-18 12:30PM EDT | 2024-07-05 | 79.80 | 71.65 | 78.60 | -21.02 | -20.85% | 3 | 16 | 90.50% |
| MSTR240712C01580000 | 2024-06-17 2:28PM EDT | 2024-07-12 | 141.00 | 99.00 | 109.00 | 0.00 | - | 2 | 2 | 96.01% |
| MSTR240719C01580000 | 2024-06-18 12:50PM EDT | 2024-07-19 | 129.59 | 124.05 | 134.25 | -25.31 | -16.34% | 4 | 391 | 99.45% |
| MSTR240816C01580000 | 2024-06-18 1:58PM EDT | 2024-08-16 | 211.00 | 199.60 | 213.85 | +3.00 | +1.44% | 10 | 18 | 105.27% |
| MSTR240920C01580000 | 2024-06-11 9:30AM EDT | 2024-09-20 | 324.35 | 266.10 | 276.60 | 0.00 | - | 1 | 2 | 105.35% |
| MSTR241018C01580000 | 2024-06-04 10:52AM EDT | 2024-10-18 | 442.55 | 311.35 | 324.35 | 0.00 | - | 10 | 19 | 106.42% |
| MSTR241115C01580000 | 2024-06-11 2:56PM EDT | 2024-11-15 | 415.33 | 351.95 | 369.10 | 0.00 | - | 1 | 36 | 107.63% |
| MSTR250117C01580000 | 2024-06-04 9:48AM EDT | 2025-01-17 | 572.50 | 424.20 | 439.60 | 0.00 | - | 1 | 17 | 106.95% |
| MSTR250221C01580000 | 2024-04-05 3:45PM EDT | 2025-02-21 | 586.00 | 348.00 | 366.00 | 0.00 | - | 1 | 2 | 83.06% |
| MSTR251219C01580000 | 2024-06-18 2:54PM EDT | 2025-12-19 | 659.50 | 648.00 | 670.00 | -36.08 | -5.19% | 2 | 11 | 101.60% |
| MSTR260116C01580000 | 2024-06-03 12:46PM EDT | 2026-01-16 | 770.00 | 662.00 | 682.00 | 0.00 | - | 1 | 15 | 101.19% |
| MSTR260618C01580000 | 2024-05-21 10:33AM EDT | 2026-06-18 | 913.80 | 720.00 | 742.00 | 0.00 | - | 5 | 7 | 98.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01580000 | 2024-06-18 3:20PM EDT | 2024-06-21 | 116.92 | 111.00 | 125.55 | -40.23 | -25.60% | 22 | 52 | 68.26% |
| MSTR240628P01580000 | 2024-06-18 3:20PM EDT | 2024-06-28 | 153.27 | 145.05 | 157.40 | +41.14 | +36.69% | 12 | 9 | 81.28% |
| MSTR240705P01580000 | 2024-06-10 10:00AM EDT | 2024-07-05 | 138.77 | 170.15 | 183.00 | 0.00 | - | 2 | 2 | 84.30% |
| MSTR240712P01580000 | 2024-06-10 2:51PM EDT | 2024-07-12 | 142.13 | 197.00 | 209.25 | 0.00 | - | - | 1 | 89.32% |
| MSTR240719P01580000 | 2024-06-18 1:13PM EDT | 2024-07-19 | 215.25 | 221.50 | 234.50 | +25.35 | +13.35% | 4 | 21 | 93.44% |
| MSTR240726P01580000 | 2024-06-17 2:38PM EDT | 2024-07-26 | 211.40 | 241.40 | 255.65 | 0.00 | - | 2 | 1 | 95.39% |
| MSTR240816P01580000 | 2024-06-11 9:32AM EDT | 2024-08-16 | 300.00 | 294.30 | 306.35 | 0.00 | - | 1 | 10 | 98.70% |
| MSTR240920P01580000 | 2024-05-31 11:55AM EDT | 2024-09-20 | 380.68 | 350.10 | 364.05 | 0.00 | - | 2 | 1 | 97.44% |
| MSTR241018P01580000 | 2024-06-03 12:48PM EDT | 2024-10-18 | 378.28 | 389.00 | 403.70 | 0.00 | - | 2 | 15 | 97.27% |
| MSTR241115P01580000 | 2024-06-12 3:25PM EDT | 2024-11-15 | 378.00 | 426.20 | 438.55 | 0.00 | - | 2 | 14 | 97.49% |
| MSTR250117P01580000 | 2024-05-24 12:36PM EDT | 2025-01-17 | 482.47 | 485.70 | 497.50 | 0.00 | - | 10 | 4 | 95.45% |
| MSTR250221P01580000 | 2024-06-07 3:12PM EDT | 2025-02-21 | 495.72 | 517.40 | 530.75 | 0.00 | - | 1 | 1 | 95.47% |
| MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 2025-12-19 | 730.00 | 696.00 | 714.00 | 0.00 | - | - | 2 | 91.52% |
| MSTR260116P01580000 | 2024-05-20 3:59PM EDT | 2026-01-16 | 659.15 | 670.00 | 690.00 | 0.00 | - | 1 | 1 | 85.47% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 2026-06-18 | 735.00 | 790.00 | 808.00 | 0.00 | - | 2 | 1 | 92.57% |
© 2024 Yahoo. All rights reserved.