UK markets open in 5 hours 33 minutes
NIKKEI 225
38,386.81 +284.37 (+0.75%) HANG SENG
17,936.12 0.00 (0.00%) CRUDE OIL
80.33 0.00 (0.00%) GOLD FUTURES
2,335.80 +6.80 (+0.29%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,501.97 -766.08 (-1.47%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02150000 | 2024-06-17 2:18PM EDT | 2024-06-21 | 0.38 | 0.30 | 4.00 | -1.12 | -74.67% | 4 | 145 | 163.75% |
| MSTR240628C02150000 | 2024-06-17 3:06PM EDT | 2024-06-28 | 5.00 | 2.27 | 6.00 | -1.45 | -22.48% | 20 | 83 | 109.71% |
| MSTR240705C02150000 | 2024-06-17 2:36PM EDT | 2024-07-05 | 14.74 | 10.05 | 14.15 | +0.94 | +6.81% | 1 | 18 | 105.98% |
| MSTR240712C02150000 | 2024-06-10 3:10PM EDT | 2024-07-12 | 55.43 | 22.05 | 30.00 | 0.00 | - | - | 1 | 108.95% |
| MSTR240719C02150000 | 2024-06-17 3:16PM EDT | 2024-07-19 | 43.54 | 38.65 | 43.15 | +4.26 | +10.85% | 5 | 17 | 110.22% |
| MSTR240726C02150000 | 2024-06-13 9:55AM EDT | 2024-07-26 | 68.98 | 50.00 | 62.50 | 0.00 | - | 2 | 2 | 111.13% |
| MSTR240816C02150000 | 2024-06-14 1:27PM EDT | 2024-08-16 | 94.95 | 95.00 | 103.80 | 0.00 | - | 3 | 14 | 111.77% |
| MSTR240920C02150000 | 2024-06-17 9:32AM EDT | 2024-09-20 | 140.89 | 152.15 | 162.60 | -16.11 | -10.26% | 1 | 1 | 109.77% |
| MSTR241018C02150000 | 2024-06-13 3:15PM EDT | 2024-10-18 | 195.72 | 195.00 | 210.30 | 0.00 | - | 1 | 6 | 110.02% |
| MSTR241115C02150000 | 2024-05-31 12:40PM EDT | 2024-11-15 | 264.45 | 234.35 | 251.20 | 0.00 | - | 8 | 8 | 109.87% |
| MSTR250117C02150000 | 2024-06-13 3:51PM EDT | 2025-01-17 | 293.75 | 307.60 | 325.20 | 0.00 | - | 1 | 11 | 108.34% |
| MSTR250221C02150000 | 2024-06-14 12:39PM EDT | 2025-02-21 | 338.29 | 344.00 | 361.85 | 0.00 | - | 2 | 33 | 107.79% |
| MSTR251219C02150000 | 2024-03-22 2:16PM EDT | 2025-12-19 | 680.00 | 384.00 | 404.00 | 0.00 | - | 1 | 1 | 78.11% |
| MSTR260116C02150000 | 2024-06-11 3:37PM EDT | 2026-01-16 | 593.42 | 560.00 | 578.00 | 0.00 | - | 1 | 11 | 100.00% |
| MSTR260618C02150000 | 2024-04-15 1:36PM EDT | 2026-06-18 | 569.53 | 636.00 | 656.00 | 0.00 | - | 1 | 1 | 98.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02150000 | 2024-03-21 9:40AM EDT | 2024-06-21 | 781.65 | 1,006.00 | 1,025.75 | 0.00 | - | 3 | 3 | 882.68% |
| MSTR240719P02150000 | 2024-03-27 10:16AM EDT | 2024-07-19 | 727.50 | 960.25 | 977.05 | 0.00 | - | 1 | 2 | 285.53% |
| MSTR240816P02150000 | 2024-05-24 1:35PM EDT | 2024-08-16 | 682.13 | 717.50 | 732.85 | 0.00 | - | 1 | 7 | 103.47% |
| MSTR241018P02150000 | 2024-06-04 12:35PM EDT | 2024-10-18 | 748.95 | 802.00 | 819.50 | 0.00 | - | 2 | 3 | 99.72% |
| MSTR260116P02150000 | 2024-03-18 11:44AM EDT | 2026-01-16 | 1,188.00 | 1,244.00 | 1,264.00 | 0.00 | - | - | 3 | 106.04% |
| MSTR260618P02150000 | 2024-03-18 12:44PM EDT | 2026-06-18 | 1,238.00 | 1,272.00 | 1,290.00 | 0.00 | - | - | 4 | 97.76% |
© 2024 Yahoo. All rights reserved.