UK markets open in 3 hours 55 minutes
NIKKEI 225
38,504.11 +401.67 (+1.05%) HANG SENG
18,009.81 +73.69 (+0.41%) CRUDE OIL
80.16 -0.17 (-0.21%) GOLD FUTURES
2,339.10 +10.10 (+0.43%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,552.67 -663.58 (-1.27%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1600.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01600000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 21.55 | 20.50 | 22.60 | -9.85 | -31.37% | 1,185 | 533 | 86.60% |
| MSTR240628C01600000 | 2024-06-17 3:59PM EDT | 2024-06-28 | 57.50 | 54.00 | 61.50 | -8.28 | -12.59% | 227 | 145 | 90.42% |
| MSTR240705C01600000 | 2024-06-17 3:29PM EDT | 2024-07-05 | 96.00 | 83.20 | 91.00 | +11.71 | +13.89% | 43 | 28 | 93.31% |
| MSTR240712C01600000 | 2024-06-17 2:56PM EDT | 2024-07-12 | 130.85 | 112.10 | 122.10 | +17.85 | +15.80% | 26 | 11 | 98.44% |
| MSTR240719C01600000 | 2024-06-17 3:55PM EDT | 2024-07-19 | 143.23 | 139.60 | 147.70 | +3.52 | +2.52% | 52 | 136 | 101.96% |
| MSTR240726C01600000 | 2024-06-17 2:38PM EDT | 2024-07-26 | 190.00 | 159.15 | 171.05 | +8.17 | +4.49% | 13 | 7 | 103.27% |
| MSTR240816C01600000 | 2024-06-17 3:59PM EDT | 2024-08-16 | 218.60 | 218.60 | 228.30 | +8.32 | +3.96% | 16 | 77 | 107.22% |
| MSTR240920C01600000 | 2024-06-17 3:06PM EDT | 2024-09-20 | 303.32 | 284.80 | 298.75 | +18.50 | +6.50% | 6 | 12 | 107.66% |
| MSTR241018C01600000 | 2024-06-14 2:30PM EDT | 2024-10-18 | 325.91 | 330.65 | 345.20 | 0.00 | - | 1 | 106 | 108.08% |
| MSTR241115C01600000 | 2024-06-17 2:45PM EDT | 2024-11-15 | 400.00 | 372.25 | 389.05 | +37.00 | +10.19% | 1 | 84 | 108.92% |
| MSTR250117C01600000 | 2024-06-17 3:58PM EDT | 2025-01-17 | 450.29 | 444.70 | 460.95 | +13.29 | +3.04% | 5 | 175 | 107.91% |
| MSTR250221C01600000 | 2024-06-13 2:38PM EDT | 2025-02-21 | 472.06 | 481.30 | 498.00 | 0.00 | - | 4 | 19 | 107.95% |
| MSTR251219C01600000 | 2024-06-17 11:52AM EDT | 2025-12-19 | 640.19 | 670.00 | 690.00 | -26.81 | -4.02% | 2 | 149 | 101.58% |
| MSTR260116C01600000 | 2024-06-13 3:31PM EDT | 2026-01-16 | 667.46 | 682.00 | 702.00 | 0.00 | - | 1 | 99 | 100.97% |
| MSTR260618C01600000 | 2024-06-11 10:20AM EDT | 2026-06-18 | 690.00 | 744.00 | 762.00 | -78.22 | -10.18% | 3 | 82 | 98.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01600000 | 2024-06-17 3:39PM EDT | 2024-06-21 | 113.11 | 106.65 | 117.95 | -21.05 | -15.69% | 53 | 243 | 82.75% |
| MSTR240628P01600000 | 2024-06-17 3:56PM EDT | 2024-06-28 | 148.64 | 141.90 | 152.95 | -23.36 | -13.58% | 16 | 78 | 87.34% |
| MSTR240705P01600000 | 2024-06-17 2:57PM EDT | 2024-07-05 | 156.56 | 169.45 | 180.00 | -19.89 | -11.27% | 11 | 16 | 89.41% |
| MSTR240712P01600000 | 2024-06-17 3:56PM EDT | 2024-07-12 | 204.29 | 195.00 | 209.00 | +13.98 | +7.35% | 7 | 6 | 93.43% |
| MSTR240719P01600000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 226.76 | 220.25 | 231.85 | -12.24 | -5.12% | 2 | 60 | 96.15% |
| MSTR240726P01600000 | 2024-06-07 1:58PM EDT | 2024-07-26 | 204.65 | 240.95 | 253.85 | 0.00 | - | 1 | 1 | 97.97% |
| MSTR240816P01600000 | 2024-06-13 2:35PM EDT | 2024-08-16 | 306.90 | 294.10 | 305.40 | -8.60 | -2.73% | 1 | 49 | 100.47% |
| MSTR240920P01600000 | 2024-06-13 3:47PM EDT | 2024-09-20 | 390.71 | 354.55 | 367.50 | 0.00 | - | 1 | 10 | 99.93% |
| MSTR241018P01600000 | 2024-06-14 11:37AM EDT | 2024-10-18 | 395.40 | 395.35 | 410.40 | 0.00 | - | 3 | 31 | 99.97% |
| MSTR241115P01600000 | 2024-06-12 2:54PM EDT | 2024-11-15 | 394.70 | 432.00 | 445.05 | 0.00 | - | 1 | 48 | 99.65% |
| MSTR250117P01600000 | 2024-06-12 2:26PM EDT | 2025-01-17 | 445.40 | 492.40 | 505.10 | 0.00 | - | 3 | 34 | 97.24% |
| MSTR250221P01600000 | 2024-06-17 2:09PM EDT | 2025-02-21 | 524.53 | 522.05 | 536.35 | +0.98 | +0.19% | 1 | 9 | 96.58% |
| MSTR251219P01600000 | 2024-06-06 9:43AM EDT | 2025-12-19 | 628.50 | 668.00 | 687.55 | 0.00 | - | 1 | 4 | 86.83% |
| MSTR260116P01600000 | 2024-06-13 3:32PM EDT | 2026-01-16 | 700.00 | 678.00 | 696.00 | 0.00 | - | 1 | 8 | 86.08% |
| MSTR260618P01600000 | 2024-05-24 12:25PM EDT | 2026-06-18 | 730.00 | 720.00 | 738.00 | 0.00 | - | 2 | 7 | 82.16% |
© 2024 Yahoo. All rights reserved.