UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.51 +0.18 (+0.22%) GOLD FUTURES
2,335.10 +6.10 (+0.26%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
52,417.74 -60.58 (-0.12%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1880.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01880000 | 2024-06-17 3:47PM EDT | 2024-06-21 | 1.75 | 0.76 | 2.57 | -3.17 | -64.43% | 15 | 72 | 95.21% |
| MSTR240628C01880000 | 2024-06-17 3:45PM EDT | 2024-06-28 | 14.84 | 12.90 | 15.85 | -14.66 | -49.69% | 5 | 6 | 96.33% |
| MSTR240705C01880000 | 2024-06-17 12:12PM EDT | 2024-07-05 | 22.70 | 28.00 | 32.55 | -16.91 | -42.69% | 1 | 3 | 96.20% |
| MSTR240719C01880000 | 2024-06-13 2:59PM EDT | 2024-07-19 | 77.75 | 70.05 | 78.00 | 0.00 | - | 2 | 7 | 104.11% |
| MSTR240816C01880000 | 2024-06-17 2:15PM EDT | 2024-08-16 | 148.50 | 141.55 | 150.35 | -8.40 | -5.35% | 2 | 12 | 108.37% |
| MSTR240920C01880000 | 2024-06-17 9:45AM EDT | 2024-09-20 | 178.09 | 204.95 | 216.65 | -20.84 | -10.48% | 1 | 3 | 107.84% |
| MSTR241018C01880000 | 2024-06-17 12:30PM EDT | 2024-10-18 | 238.00 | 252.05 | 263.00 | -26.52 | -10.03% | 1 | 8 | 108.26% |
| MSTR241115C01880000 | 2024-06-17 1:07PM EDT | 2024-11-15 | 292.95 | 293.75 | 309.20 | -258.96 | -46.92% | 1 | 3 | 109.11% |
| MSTR250117C01880000 | 2024-06-07 3:48PM EDT | 2025-01-17 | 434.90 | 367.15 | 382.65 | 0.00 | - | 7 | 58 | 107.73% |
| MSTR250221C01880000 | 2024-06-07 3:12PM EDT | 2025-02-21 | 485.92 | 404.00 | 420.30 | 0.00 | - | 1 | 5 | 107.50% |
| MSTR251219C01880000 | 2024-03-11 10:13AM EDT | 2025-12-19 | 719.00 | 598.00 | 618.00 | 0.00 | - | 15 | 16 | 100.37% |
| MSTR260116C01880000 | 2024-06-11 2:41PM EDT | 2026-01-16 | 653.35 | 616.00 | 633.95 | 0.00 | - | 1 | 6 | 100.39% |
| MSTR260618C01880000 | 2024-05-21 9:36AM EDT | 2026-06-18 | 880.00 | 678.00 | 698.00 | 0.00 | - | 1 | 6 | 97.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01880000 | 2024-06-17 1:38PM EDT | 2024-06-21 | 368.85 | 362.00 | 379.50 | +124.93 | +51.22% | 5 | 12 | 123.90% |
| MSTR240719P01880000 | 2024-04-02 9:32AM EDT | 2024-07-19 | 690.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816P01880000 | 2024-06-06 11:18AM EDT | 2024-08-16 | 414.15 | 494.90 | 511.50 | 0.00 | - | 1 | 19 | 101.79% |
| MSTR241018P01880000 | 2024-06-07 12:33PM EDT | 2024-10-18 | 527.00 | 592.00 | 605.25 | 0.00 | - | 3 | 7 | 99.23% |
| MSTR241115P01880000 | 2024-05-22 11:29AM EDT | 2024-11-15 | 605.00 | 628.00 | 642.50 | 0.00 | - | 2 | 1 | 99.09% |
| MSTR251219P01880000 | 2024-03-13 11:12AM EDT | 2025-12-19 | 910.05 | 908.00 | 927.80 | 0.00 | - | - | 1 | 91.20% |
© 2024 Yahoo. All rights reserved.