UK markets open in 3 hours 56 minutes
NIKKEI 225
38,504.11 +401.67 (+1.05%) HANG SENG
18,019.03 +82.91 (+0.46%) CRUDE OIL
80.18 -0.15 (-0.19%) GOLD FUTURES
2,339.60 +10.60 (+0.46%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,593.72 -625.52 (-1.20%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C03100000 | 2024-06-14 9:51AM EDT | 2024-06-21 | 0.56 | 0.00 | 0.50 | 0.00 | - | 20 | 116 | 234.38% |
| MSTR240628C03100000 | 2024-06-13 12:01PM EDT | 2024-06-28 | 3.45 | 0.00 | 3.25 | 0.00 | - | 1 | 8 | 171.53% |
| MSTR240705C03100000 | 2024-06-13 2:43PM EDT | 2024-07-05 | 1.69 | 0.05 | 4.80 | -3.31 | -66.20% | 1 | 2 | 140.94% |
| MSTR240712C03100000 | 2024-06-17 12:14PM EDT | 2024-07-12 | 2.94 | 2.00 | 7.65 | -3.06 | -51.00% | 1 | 1 | 131.53% |
| MSTR240719C03100000 | 2024-06-17 2:39PM EDT | 2024-07-19 | 9.55 | 5.75 | 10.70 | -2.35 | -19.75% | 1 | 111 | 126.39% |
| MSTR240726C03100000 | 2024-06-17 12:48PM EDT | 2024-07-26 | 11.46 | 9.30 | 17.30 | -4.82 | -29.61% | 2 | 2 | 124.56% |
| MSTR240816C03100000 | 2024-06-17 11:01AM EDT | 2024-08-16 | 27.20 | 29.00 | 36.90 | -12.55 | -31.57% | 1 | 72 | 121.33% |
| MSTR240920C03100000 | 2024-06-17 11:13AM EDT | 2024-09-20 | 61.70 | 63.00 | 72.50 | -2.81 | -4.36% | 2 | 4 | 116.33% |
| MSTR241018C03100000 | 2024-06-13 10:29AM EDT | 2024-10-18 | 106.75 | 93.00 | 103.00 | 0.00 | - | 1 | 11 | 114.50% |
| MSTR241115C03100000 | 2024-06-17 11:31AM EDT | 2024-11-15 | 115.00 | 122.00 | 133.50 | -139.40 | -54.80% | 1 | 4 | 113.10% |
| MSTR250117C03100000 | 2024-06-17 12:43PM EDT | 2025-01-17 | 174.45 | 179.00 | 193.30 | -11.71 | -6.29% | 1 | 79 | 109.61% |
| MSTR250221C03100000 | 2024-06-06 2:46PM EDT | 2025-02-21 | 315.60 | 212.00 | 223.55 | 0.00 | - | 4 | 15 | 108.51% |
| MSTR251219C03100000 | 2024-06-17 11:35AM EDT | 2025-12-19 | 395.00 | 404.00 | 424.00 | -143.00 | -26.58% | 3 | 55 | 100.06% |
| MSTR260116C03100000 | 2024-03-25 3:14PM EDT | 2026-01-16 | 750.00 | 316.00 | 336.00 | 0.00 | - | 3 | 3 | 85.96% |
| MSTR260618C03100000 | 2024-04-24 10:28AM EDT | 2026-06-18 | 392.80 | 606.00 | 626.00 | 0.00 | - | 1 | 8 | 111.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03100000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 2,058.00 | 1,567.15 | 1,585.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240712P03100000 | 2024-06-07 2:08PM EDT | 2024-07-12 | 1,494.64 | 1,582.00 | 1,599.70 | 0.00 | - | 20 | 0 | 139.23% |
| MSTR240719P03100000 | 2024-06-07 2:10PM EDT | 2024-07-19 | 1,502.91 | 1,584.05 | 1,600.00 | 0.00 | - | 2 | 2 | 123.91% |
| MSTR241018P03100000 | 2024-05-20 10:07AM EDT | 2024-10-18 | 1,647.45 | 1,644.00 | 1,661.60 | 0.00 | - | 1 | 2 | 98.85% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 2024-11-15 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 131.44% |
| MSTR250117P03100000 | 2024-05-01 10:05AM EDT | 2025-01-17 | 2,111.50 | 1,718.00 | 1,736.90 | 0.00 | - | 1 | 11 | 96.87% |
| MSTR250221P03100000 | 2024-03-28 11:13AM EDT | 2025-02-21 | 1,780.10 | 1,930.00 | 1,948.00 | 0.00 | - | 1 | 4 | 135.11% |
| MSTR251219P03100000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,906.00 | 2,074.00 | 2,094.00 | 0.00 | - | - | 1 | 110.64% |
| MSTR260116P03100000 | 2024-03-25 9:35AM EDT | 2026-01-16 | 1,934.00 | 1,988.00 | 2,006.60 | 0.00 | - | 1 | 6 | 96.43% |
| MSTR260618P03100000 | 2024-03-18 11:15AM EDT | 2026-06-18 | 1,988.00 | 2,086.00 | 2,106.00 | 0.00 | - | 1 | 7 | 97.42% |
© 2024 Yahoo. All rights reserved.