UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.97 +1.52 (+1.94%) GOLD FUTURES
2,331.40 -17.70 (-0.75%) DOW
38,783.34 +194.18 (+0.50%) Bitcoin GBP
52,410.94 +28.50 (+0.05%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:820.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00820000 | 2024-05-16 9:42AM EDT | 2024-06-21 | 684.13 | 667.05 | 683.60 | 0.00 | - | 12 | 42 | 0.00% |
| MSTR240705C00820000 | 2024-06-14 11:30AM EDT | 2024-07-05 | 712.27 | 683.70 | 700.00 | 0.00 | - | 3 | 3 | 160.72% |
| MSTR240712C00820000 | 2024-06-07 1:07PM EDT | 2024-07-12 | 875.19 | 686.80 | 700.00 | 0.00 | - | 59 | 29 | 102.73% |
| MSTR240719C00820000 | 2024-05-22 3:20PM EDT | 2024-07-19 | 840.43 | 689.90 | 703.55 | 0.00 | - | 1 | 9 | 110.39% |
| MSTR240816C00820000 | 2024-06-04 3:31PM EDT | 2024-08-16 | 858.16 | 707.05 | 720.35 | 0.00 | - | 2 | 16 | 112.78% |
| MSTR241018C00820000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 448.98 | 784.05 | 803.10 | 0.00 | - | 1 | 4 | 133.19% |
| MSTR241115C00820000 | 2024-06-13 10:55AM EDT | 2024-11-15 | 777.19 | 767.90 | 783.05 | 0.00 | - | 1 | 0 | 110.82% |
| MSTR250117C00820000 | 2024-06-10 10:46AM EDT | 2025-01-17 | 917.20 | 804.20 | 820.00 | 0.00 | - | 10 | 79 | 109.01% |
| MSTR251219C00820000 | 2024-03-15 11:04AM EDT | 2025-12-19 | 1,156.00 | 936.00 | 956.00 | 0.00 | - | 1 | 3 | 101.76% |
| MSTR260116C00820000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,022.00 | 981.00 | 1,005.00 | 0.00 | - | 8 | 65 | 110.92% |
| MSTR260618C00820000 | 2024-03-04 12:19PM EDT | 2026-06-18 | 905.00 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 0 | 126.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00820000 | 2024-06-17 9:30AM EDT | 2024-06-21 | 0.56 | 0.01 | 0.56 | +0.14 | +33.33% | 21 | 108 | 195.02% |
| MSTR240628P00820000 | 2024-06-10 11:52AM EDT | 2024-06-28 | 1.35 | 0.01 | 3.65 | 0.00 | - | 30 | 110 | 157.72% |
| MSTR240705P00820000 | 2024-06-13 3:59PM EDT | 2024-07-05 | 2.41 | 0.32 | 4.15 | 0.00 | - | 5 | 70 | 129.08% |
| MSTR240712P00820000 | 2024-06-17 11:50AM EDT | 2024-07-12 | 3.06 | 0.62 | 5.10 | -0.37 | -10.79% | 2 | 10 | 114.60% |
| MSTR240719P00820000 | 2024-06-14 10:27AM EDT | 2024-07-19 | 4.93 | 3.50 | 7.20 | 0.00 | - | 2 | 157 | 113.08% |
| MSTR240816P00820000 | 2024-06-14 12:27PM EDT | 2024-08-16 | 18.45 | 14.20 | 17.75 | 0.00 | - | 1 | 13 | 104.50% |
| MSTR240920P00820000 | 2024-06-06 3:05PM EDT | 2024-09-20 | 29.48 | 33.00 | 36.95 | 0.00 | - | 4 | 3 | 102.90% |
| MSTR241018P00820000 | 2024-06-05 2:42PM EDT | 2024-10-18 | 43.73 | 48.25 | 54.05 | 0.00 | - | 1 | 19 | 102.32% |
| MSTR241115P00820000 | 2024-06-12 10:14AM EDT | 2024-11-15 | 55.60 | 65.15 | 72.60 | 0.00 | - | 1 | 14 | 102.84% |
| MSTR250117P00820000 | 2024-05-24 2:19PM EDT | 2025-01-17 | 98.87 | 97.00 | 104.50 | 0.00 | - | 3 | 4 | 100.83% |
| MSTR250221P00820000 | 2024-06-12 10:35AM EDT | 2025-02-21 | 99.40 | 113.50 | 120.70 | 0.00 | - | 5 | 6 | 99.96% |
| MSTR251219P00820000 | 2024-06-07 11:38AM EDT | 2025-12-19 | 191.53 | 202.15 | 220.00 | 0.00 | - | 1 | 3 | 91.09% |
| MSTR260116P00820000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 232.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
© 2024 Yahoo. All rights reserved.