UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.49 +0.16 (+0.20%) GOLD FUTURES
2,335.20 +6.20 (+0.27%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
52,332.78 -130.17 (-0.25%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2900.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02900000 | 2024-06-17 10:24AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.15 | +0.10 | +50.00% | 7 | 247 | 174.22% |
| MSTR240628C02900000 | 2024-06-13 12:08PM EDT | 2024-06-28 | 2.50 | 0.00 | 3.35 | 0.00 | - | 5 | 42 | 151.95% |
| MSTR240705C02900000 | 2024-06-17 2:16PM EDT | 2024-07-05 | 2.76 | 0.45 | 5.10 | -0.88 | -24.18% | 10 | 10 | 128.92% |
| MSTR240719C02900000 | 2024-06-17 2:40PM EDT | 2024-07-19 | 12.65 | 9.30 | 12.70 | +1.25 | +10.96% | 1 | 29 | 121.49% |
| MSTR240726C02900000 | 2024-06-17 9:59AM EDT | 2024-07-26 | 12.05 | 13.00 | 20.00 | -7.85 | -39.45% | 2 | 5 | 119.28% |
| MSTR240920C02900000 | 2024-06-13 3:56PM EDT | 2024-09-20 | 81.40 | 74.00 | 83.95 | 0.00 | - | 2 | 1 | 114.22% |
| MSTR241018C02900000 | 2024-05-16 2:13PM EDT | 2024-10-18 | 146.80 | 103.00 | 115.80 | 0.00 | - | 2 | 154 | 111.99% |
| MSTR241115C02900000 | 2024-06-17 11:08AM EDT | 2024-11-15 | 135.65 | 139.00 | 150.55 | -54.35 | -28.61% | 1 | 17 | 112.12% |
| MSTR250117C02900000 | 2024-06-13 11:39AM EDT | 2025-01-17 | 211.28 | 198.00 | 214.60 | 0.00 | - | 2 | 54 | 109.04% |
| MSTR250221C02900000 | 2024-05-06 12:03PM EDT | 2025-02-21 | 205.03 | 334.00 | 349.70 | 0.00 | - | 2 | 9 | 129.08% |
| MSTR251219C02900000 | 2024-06-07 12:29PM EDT | 2025-12-19 | 554.94 | 430.00 | 447.95 | 0.00 | - | 1 | 4 | 100.10% |
| MSTR260116C02900000 | 2024-05-23 3:48PM EDT | 2026-01-16 | 509.50 | 438.00 | 455.95 | 0.00 | - | 2 | 64 | 98.71% |
| MSTR260618C02900000 | 2024-06-11 1:25PM EDT | 2026-06-18 | 525.99 | 504.00 | 522.00 | 0.00 | - | 2 | 86 | 95.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02900000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,754.13 | 1,328.10 | 1,346.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240719P02900000 | 2024-03-12 10:10AM EDT | 2024-07-19 | 1,590.85 | 1,460.25 | 1,475.50 | 0.00 | - | - | 1 | 191.83% |
| MSTR241018P02900000 | 2024-03-12 1:18PM EDT | 2024-10-18 | 1,700.00 | 1,532.00 | 1,550.05 | 0.00 | - | 6 | 8 | 125.33% |
| MSTR241115P02900000 | 2024-03-12 10:15AM EDT | 2024-11-15 | 1,690.98 | 1,570.00 | 1,589.60 | 0.00 | - | 1 | 2 | 124.37% |
| MSTR250117P02900000 | 2024-03-12 12:39PM EDT | 2025-01-17 | 1,738.00 | 1,588.00 | 1,605.10 | 0.00 | - | 2 | 10 | 108.50% |
| MSTR250221P02900000 | 2024-03-12 9:40AM EDT | 2025-02-21 | 1,758.00 | 1,614.00 | 1,633.75 | 0.00 | - | 1 | 17 | 106.44% |
| MSTR251219P02900000 | 2024-03-12 9:37AM EDT | 2025-12-19 | 1,814.00 | 1,708.00 | 1,728.00 | 0.00 | - | 1 | 5 | 84.75% |
| MSTR260116P02900000 | 2024-04-02 9:46AM EDT | 2026-01-16 | 1,778.42 | 1,932.00 | 1,952.00 | 0.00 | - | 2 | 19 | 112.49% |
| MSTR260618P02900000 | 2024-04-02 9:46AM EDT | 2026-06-18 | 1,805.64 | 1,948.00 | 1,968.00 | 0.00 | - | 2 | 4 | 102.00% |
© 2024 Yahoo. All rights reserved.