UK markets open in 3 hours 48 minutes
NIKKEI 225
38,504.11 +401.67 (+1.05%) HANG SENG
17,977.98 +41.86 (+0.23%) CRUDE OIL
80.13 -0.20 (-0.25%) GOLD FUTURES
2,339.90 +10.90 (+0.47%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,422.41 -828.55 (-1.59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00600000 | 2024-06-17 12:38PM EDT | 2024-06-21 | 882.26 | 900.25 | 918.00 | -34.52 | -3.77% | 10 | 317 | 398.58% |
| MSTR240628C00600000 | 2024-06-11 9:35AM EDT | 2024-06-28 | 905.50 | 902.25 | 919.70 | 0.00 | - | - | 0 | 266.11% |
| MSTR240705C00600000 | 2024-05-28 11:35AM EDT | 2024-07-05 | 1,055.76 | 902.65 | 918.95 | 0.00 | - | 1 | 1 | 206.45% |
| MSTR240719C00600000 | 2024-06-10 11:49AM EDT | 2024-07-19 | 1,052.00 | 905.35 | 920.80 | 0.00 | - | 6 | 74 | 168.14% |
| MSTR240726C00600000 | 2024-06-07 1:48PM EDT | 2024-07-26 | 1,067.78 | 906.15 | 922.00 | 0.00 | - | 5 | 4 | 156.69% |
| MSTR240816C00600000 | 2024-06-14 11:56AM EDT | 2024-08-16 | 911.45 | 911.65 | 925.20 | 0.00 | - | 1 | 13 | 139.03% |
| MSTR240920C00600000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 906.50 | 918.85 | 936.00 | 0.00 | - | - | 1 | 126.10% |
| MSTR241018C00600000 | 2024-05-02 12:00PM EDT | 2024-10-18 | 584.45 | 946.00 | 965.25 | 0.00 | - | 1 | 6 | 141.26% |
| MSTR241115C00600000 | 2024-06-04 1:26PM EDT | 2024-11-15 | 1,099.00 | 940.10 | 958.00 | 0.00 | - | 1 | 4 | 121.84% |
| MSTR250117C00600000 | 2024-06-17 3:03PM EDT | 2025-01-17 | 1,000.00 | 962.30 | 980.00 | +56.85 | +6.03% | 3 | 278 | 117.50% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 2025-02-21 | 691.30 | 1,058.00 | 1,076.00 | 0.00 | - | 2 | 16 | 159.96% |
| MSTR251219C00600000 | 2024-06-14 11:04AM EDT | 2025-12-19 | 1,091.00 | 1,056.00 | 1,074.00 | 0.00 | - | 1 | 111 | 106.94% |
| MSTR260116C00600000 | 2024-06-17 3:00PM EDT | 2026-01-16 | 1,114.40 | 1,066.00 | 1,084.00 | +328.82 | +41.86% | 1 | 74 | 107.64% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 100.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00600000 | 2024-06-17 2:53PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.12 | -0.10 | -62.50% | 39 | 368 | 288.28% |
| MSTR240628P00600000 | 2024-06-17 3:52PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.20 | -0.11 | -52.38% | 7 | 781 | 178.91% |
| MSTR240705P00600000 | 2024-06-17 1:56PM EDT | 2024-07-05 | 0.17 | 0.05 | 0.43 | -1.42 | -89.31% | 3 | 73 | 148.44% |
| MSTR240712P00600000 | 2024-06-17 1:56PM EDT | 2024-07-12 | 0.20 | 0.06 | 0.27 | -0.20 | -50.00% | 5 | 177 | 121.58% |
| MSTR240719P00600000 | 2024-06-13 9:49AM EDT | 2024-07-19 | 1.50 | 0.00 | 2.50 | 0.00 | - | 1 | 151 | 133.64% |
| MSTR240726P00600000 | 2024-06-14 9:44AM EDT | 2024-07-26 | 3.22 | - | 5.40 | 0.00 | - | - | 2 | 150.38% |
| MSTR240816P00600000 | 2024-06-14 11:54AM EDT | 2024-08-16 | 5.02 | 2.10 | 7.95 | 0.00 | - | 2 | 75 | 119.75% |
| MSTR240920P00600000 | 2024-06-17 2:22PM EDT | 2024-09-20 | 10.00 | 6.80 | 11.90 | -1.00 | -9.09% | 1 | 9 | 106.62% |
| MSTR241018P00600000 | 2024-06-13 9:39AM EDT | 2024-10-18 | 16.32 | 13.60 | 21.30 | 0.00 | - | 2 | 86 | 107.10% |
| MSTR241115P00600000 | 2024-06-13 9:38AM EDT | 2024-11-15 | 23.35 | 23.00 | 30.45 | 0.00 | - | 6 | 113 | 107.42% |
| MSTR250117P00600000 | 2024-06-13 12:08PM EDT | 2025-01-17 | 41.85 | 41.00 | 49.45 | 0.00 | - | 7 | 691 | 104.88% |
| MSTR250221P00600000 | 2024-06-14 11:54AM EDT | 2025-02-21 | 54.50 | 52.00 | 57.80 | 0.00 | - | 1 | 29 | 103.47% |
| MSTR251219P00600000 | 2024-06-13 3:17PM EDT | 2025-12-19 | 120.00 | 110.00 | 125.00 | 0.00 | - | 1 | 74 | 93.13% |
| MSTR260116P00600000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 158.33 | 112.80 | 132.00 | 0.00 | - | 2 | 151 | 92.51% |
| MSTR260618P00600000 | 2024-05-28 3:35PM EDT | 2026-06-18 | 140.00 | 141.00 | 156.00 | 0.00 | - | 4 | 47 | 90.06% |
© 2024 Yahoo. All rights reserved.