UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
81.49 -0.08 (-0.10%) GOLD FUTURES
2,343.80 -3.10 (-0.13%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
51,227.27 -1,196.05 (-2.28%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2800.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02800000 | 2024-06-18 11:55AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 1 | 96 | 177.34% |
| MSTR240628C02800000 | 2024-06-12 10:46AM EDT | 2024-06-28 | 4.27 | 0.00 | 3.15 | 0.00 | - | 11 | 33 | 156.05% |
| MSTR240705C02800000 | 2024-06-18 1:21PM EDT | 2024-07-05 | 1.90 | 0.84 | 2.40 | -1.95 | -50.65% | 11 | 86 | 122.41% |
| MSTR240719C02800000 | 2024-06-18 12:26PM EDT | 2024-07-19 | 11.65 | 9.00 | 12.45 | -2.35 | -16.79% | 1 | 44 | 121.99% |
| MSTR240726C02800000 | 2024-06-12 12:05PM EDT | 2024-07-26 | 41.45 | 11.05 | 19.35 | 0.00 | - | - | 4 | 118.12% |
| MSTR240920C02800000 | 2024-06-06 1:32PM EDT | 2024-09-20 | 158.00 | 69.00 | 79.00 | 0.00 | - | - | 3 | 112.39% |
| MSTR241018C02800000 | 2024-06-18 2:49PM EDT | 2024-10-18 | 107.99 | 101.00 | 110.55 | +3.35 | +3.20% | 1 | 14 | 111.19% |
| MSTR241115C02800000 | 2024-06-14 2:30PM EDT | 2024-11-15 | 150.00 | 131.00 | 145.30 | 0.00 | - | 1 | 6 | 110.71% |
| MSTR250117C02800000 | 2024-06-17 12:37PM EDT | 2025-01-17 | 193.00 | 191.00 | 203.50 | -15.00 | -7.21% | 2 | 15 | 107.62% |
| MSTR250221C02800000 | 2024-05-21 9:30AM EDT | 2025-02-21 | 432.00 | 224.00 | 240.00 | 0.00 | - | 1 | 8 | 107.34% |
| MSTR251219C02800000 | 2024-05-20 3:03PM EDT | 2025-12-19 | 605.45 | 418.00 | 438.00 | 0.00 | - | 1 | 6 | 99.72% |
| MSTR260116C02800000 | 2024-04-30 12:57PM EDT | 2026-01-16 | 262.00 | 482.00 | 502.00 | 0.00 | - | 2 | 11 | 106.03% |
| MSTR260618C02800000 | 2024-05-20 11:30AM EDT | 2026-06-18 | 632.00 | 490.00 | 510.00 | 0.00 | - | 3 | 44 | 95.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02800000 | 2024-06-07 2:07PM EDT | 2024-06-21 | 1,187.93 | 1,324.00 | 1,340.80 | 0.00 | - | 2 | 0 | 263.72% |
| MSTR240719P02800000 | 2024-03-11 10:57AM EDT | 2024-07-19 | 1,486.00 | 1,437.00 | 1,452.55 | 0.00 | - | 1 | 1 | 224.05% |
| MSTR241018P02800000 | 2024-05-10 9:43AM EDT | 2024-10-18 | 1,584.25 | 1,316.65 | 1,334.80 | 0.00 | - | 1 | 2 | 53.52% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2025-01-17 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 108.13% |
| MSTR250221P02800000 | 2024-06-03 11:27AM EDT | 2025-02-21 | 1,433.06 | 1,486.00 | 1,503.60 | 0.00 | - | 5 | 5 | 92.38% |
| MSTR260618P02800000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 1,713.35 | 1,672.00 | 1,692.00 | 0.00 | - | 1 | 1 | 77.32% |
© 2024 Yahoo. All rights reserved.