MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802C01050000 | 2024-06-21 1:57PM EDT | 1,050.00 | 448.88 | 464.25 | 481.60 | 0.00 | - | 1 | 1 | 99.40% |
| MSTR240802C01200000 | 2024-06-25 9:50AM EDT | 1,200.00 | 302.80 | 344.00 | 360.90 | +49.50 | +19.54% | 2 | 21 | 95.18% |
| MSTR240802C01210000 | 2024-06-24 12:55PM EDT | 1,210.00 | 234.82 | 336.00 | 352.70 | 0.00 | - | 10 | 20 | 94.43% |
| MSTR240802C01350000 | 2024-06-24 3:05PM EDT | 1,350.00 | 227.15 | 244.40 | 258.40 | +37.95 | +20.06% | 1 | 2 | 92.47% |
| MSTR240802C01400000 | 2024-06-25 10:57AM EDT | 1,400.00 | 207.58 | 216.30 | 230.35 | +62.05 | +42.64% | 1 | 1 | 92.23% |
| MSTR240802C01420000 | 2024-06-25 9:54AM EDT | 1,420.00 | 173.00 | 208.30 | 220.00 | +16.72 | +10.70% | 2 | 3 | 92.90% |
| MSTR240802C01440000 | 2024-06-20 1:31PM EDT | 1,440.00 | 196.00 | 197.00 | 210.10 | 0.00 | - | - | 1 | 92.58% |
| MSTR240802C01445000 | 2024-06-20 12:02PM EDT | 1,445.00 | 208.00 | 194.00 | 209.15 | 0.00 | - | - | 1 | 92.83% |
| MSTR240802C01450000 | 2024-06-24 10:32AM EDT | 1,450.00 | 163.98 | 197.00 | 205.20 | 0.00 | - | 3 | 4 | 93.87% |
| MSTR240802C01465000 | 2024-06-25 3:50PM EDT | 1,465.00 | 189.00 | 185.00 | 198.10 | +48.30 | +34.33% | 12 | 3 | 92.57% |
| MSTR240802C01470000 | 2024-06-25 10:39AM EDT | 1,470.00 | 178.85 | 183.00 | 195.80 | -33.52 | -15.78% | 1 | 13 | 92.67% |
| MSTR240802C01475000 | 2024-06-25 2:59PM EDT | 1,475.00 | 180.14 | 181.00 | 193.50 | -30.08 | -14.31% | 1 | 10 | 92.75% |
| MSTR240802C01485000 | 2024-06-17 12:58PM EDT | 1,485.00 | 216.45 | 177.05 | 189.15 | 0.00 | - | - | 9 | 92.96% |
| MSTR240802C01490000 | 2024-06-25 2:13PM EDT | 1,490.00 | 164.30 | 174.00 | 186.65 | -49.82 | -23.27% | 2 | 11 | 92.68% |
| MSTR240802C01495000 | 2024-06-25 12:05PM EDT | 1,495.00 | 180.55 | 172.00 | 184.45 | -29.75 | -14.15% | 1 | 2 | 92.74% |
| MSTR240802C01500000 | 2024-06-25 3:42PM EDT | 1,500.00 | 167.32 | 169.00 | 182.25 | +52.32 | +45.50% | 9 | 10 | 92.53% |
| MSTR240802C01505000 | 2024-06-25 9:54AM EDT | 1,505.00 | 140.00 | 167.00 | 180.25 | -70.00 | -33.33% | 1 | 5 | 92.62% |
| MSTR240802C01510000 | 2024-06-24 9:33AM EDT | 1,510.00 | 149.87 | 165.00 | 178.00 | 0.00 | - | 1 | 2 | 92.63% |
| MSTR240802C01515000 | 2024-06-14 12:31PM EDT | 1,515.00 | 200.86 | 163.00 | 175.90 | 0.00 | - | - | 1 | 92.67% |
| MSTR240802C01520000 | 2024-06-20 12:25PM EDT | 1,520.00 | 173.40 | 161.00 | 175.25 | 0.00 | - | - | 4 | 93.08% |
| MSTR240802C01525000 | 2024-06-18 10:18AM EDT | 1,525.00 | 205.50 | 160.00 | 171.85 | 0.00 | - | - | 1 | 93.02% |
| MSTR240802C01550000 | 2024-06-25 12:52PM EDT | 1,550.00 | 145.00 | 150.00 | 162.00 | -23.76 | -14.08% | 2 | 6 | 93.12% |
| MSTR240802C01555000 | 2024-06-14 12:31PM EDT | 1,555.00 | 186.13 | 147.00 | 160.00 | 0.00 | - | - | 1 | 92.84% |
| MSTR240802C01560000 | 2024-06-20 3:17PM EDT | 1,560.00 | 163.33 | 145.00 | 158.15 | 0.00 | - | - | 1 | 92.85% |
| MSTR240802C01565000 | 2024-06-20 3:17PM EDT | 1,565.00 | 162.23 | 144.00 | 156.20 | 0.00 | - | - | 1 | 93.08% |
| MSTR240802C01570000 | 2024-06-18 12:09PM EDT | 1,570.00 | 182.66 | 142.00 | 155.55 | 0.00 | - | - | 1 | 93.37% |
| MSTR240802C01595000 | 2024-06-18 11:39AM EDT | 1,595.00 | 181.03 | 133.00 | 145.40 | 0.00 | - | - | 1 | 93.18% |
| MSTR240802C01600000 | 2024-06-25 1:14PM EDT | 1,600.00 | 131.95 | 131.00 | 143.50 | +31.95 | +31.95% | 6 | 3 | 93.09% |
| MSTR240802C01605000 | 2024-06-20 1:55PM EDT | 1,605.00 | 144.00 | 129.00 | 141.85 | 0.00 | - | 2 | 3 | 93.06% |
| MSTR240802C01620000 | 2024-06-13 3:36PM EDT | 1,620.00 | 172.70 | 125.00 | 136.65 | 0.00 | - | 1 | 1 | 93.35% |
| MSTR240802C01625000 | 2024-06-17 2:51PM EDT | 1,625.00 | 102.43 | 123.00 | 134.95 | -98.46 | -49.01% | 2 | 3 | 93.26% |
| MSTR240802C01650000 | 2024-06-25 10:32AM EDT | 1,650.00 | 115.20 | 115.00 | 127.20 | -76.87 | -40.02% | 1 | 3 | 93.41% |
| MSTR240802C01660000 | 2024-06-24 11:35AM EDT | 1,660.00 | 92.84 | 112.00 | 124.30 | 0.00 | - | 2 | 1 | 93.51% |
| MSTR240802C01675000 | 2024-06-20 9:30AM EDT | 1,675.00 | 144.15 | 107.00 | 120.65 | 0.00 | - | - | 1 | 93.64% |
| MSTR240802C01700000 | 2024-06-25 3:03PM EDT | 1,700.00 | 105.00 | 101.00 | 112.35 | +36.05 | +52.28% | 3 | 9 | 93.70% |
| MSTR240802C01745000 | 2024-06-13 3:18PM EDT | 1,745.00 | 140.00 | 92.00 | 102.00 | 0.00 | - | 1 | 1 | 95.03% |
| MSTR240802C01800000 | 2024-06-24 12:19PM EDT | 1,800.00 | 59.60 | 79.00 | 88.00 | 0.00 | - | 2 | 3 | 94.86% |
| MSTR240802C01850000 | 2024-06-17 1:50PM EDT | 1,850.00 | 115.00 | 69.00 | 79.00 | 0.00 | - | - | 1 | 95.49% |
| MSTR240802C01870000 | 2024-06-14 2:37PM EDT | 1,870.00 | 112.10 | 66.00 | 76.00 | 0.00 | - | - | 1 | 96.03% |
| MSTR240802C01900000 | 2024-06-25 3:50PM EDT | 1,900.00 | 64.00 | 61.00 | 70.00 | +8.17 | +14.63% | 5 | 7 | 96.04% |
| MSTR240802C01950000 | 2024-06-21 2:02PM EDT | 1,950.00 | 69.24 | 53.00 | 63.00 | 0.00 | - | 2 | 2 | 96.58% |
| MSTR240802C02000000 | 2024-06-25 11:37AM EDT | 2,000.00 | 52.40 | 47.00 | 56.00 | +15.95 | +43.76% | 1 | 60 | 97.20% |
| MSTR240802C02020000 | 2024-06-17 10:10AM EDT | 2,020.00 | 74.50 | 44.00 | 53.00 | 0.00 | - | - | 1 | 96.99% |
| MSTR240802C02050000 | 2024-06-25 3:50PM EDT | 2,050.00 | 45.54 | 41.25 | 50.00 | -36.86 | -44.73% | 12 | 12 | 97.69% |
| MSTR240802C02060000 | 2024-06-20 9:30AM EDT | 2,060.00 | 71.55 | 40.00 | 50.00 | 0.00 | - | - | 2 | 98.14% |
| MSTR240802C02080000 | 2024-06-14 12:26PM EDT | 2,080.00 | 78.50 | 38.00 | 47.00 | 0.00 | - | - | 1 | 98.03% |
| MSTR240802C02100000 | 2024-06-17 3:30PM EDT | 2,100.00 | 82.39 | 36.00 | 46.00 | 0.00 | - | - | 1 | 98.61% |
| MSTR240802C02140000 | 2024-06-17 9:38AM EDT | 2,140.00 | 61.50 | 32.00 | 42.00 | 0.00 | - | - | 1 | 98.77% |
| MSTR240802C02160000 | 2024-06-18 12:41PM EDT | 2,160.00 | 63.99 | 31.00 | 41.00 | 0.00 | - | - | 5 | 99.57% |
| MSTR240802C02200000 | 2024-06-18 1:51PM EDT | 2,200.00 | 59.79 | 28.00 | 38.00 | 0.00 | - | - | 11 | 100.15% |
| MSTR240802C02220000 | 2024-06-18 12:56PM EDT | 2,220.00 | 58.00 | 27.00 | 37.00 | 0.00 | - | 1 | 2 | 100.79% |
| MSTR240802C02300000 | 2024-06-21 2:06PM EDT | 2,300.00 | 35.40 | 22.15 | 30.75 | 0.00 | - | 2 | 2 | 101.34% |
| MSTR240802C02350000 | 2024-06-21 2:07PM EDT | 2,350.00 | 30.50 | 20.00 | 28.20 | 0.00 | - | 3 | 1 | 102.33% |
| MSTR240802C02400000 | 2024-06-25 3:47PM EDT | 2,400.00 | 19.50 | 17.00 | 25.15 | +4.40 | +29.14% | 2 | 3 | 102.23% |
| MSTR240802C02450000 | 2024-06-25 10:00AM EDT | 2,450.00 | 16.34 | 15.05 | 23.15 | -0.23 | -1.39% | 1 | 2 | 102.99% |
| MSTR240802C02500000 | 2024-06-25 3:47PM EDT | 2,500.00 | 18.94 | 14.55 | 20.80 | +6.41 | +51.16% | 2 | 4 | 104.17% |
| MSTR240802C02600000 | 2024-06-24 1:35PM EDT | 2,600.00 | 8.60 | 11.70 | 18.20 | 0.00 | - | 10 | 11 | 106.05% |
| MSTR240802C02750000 | 2024-06-21 10:05AM EDT | 2,750.00 | 14.00 | 8.70 | 14.80 | 0.00 | - | 1 | 0 | 108.67% |
| MSTR240802C02800000 | 2024-06-18 11:53AM EDT | 2,800.00 | 23.71 | 6.00 | 14.55 | 0.00 | - | - | 2 | 108.37% |
| MSTR240802C03050000 | 2024-06-24 10:23AM EDT | 3,050.00 | 6.00 | 3.05 | 9.55 | 0.00 | - | 3 | 3 | 110.19% |
| MSTR240802C03100000 | 2024-06-18 3:28PM EDT | 3,100.00 | 15.50 | 2.68 | 10.00 | 0.00 | - | - | 2 | 112.29% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802P00830000 | 2024-06-17 9:41AM EDT | 830.00 | 11.50 | 2.33 | 8.35 | 0.00 | - | - | 1 | 102.08% |
| MSTR240802P00880000 | 2024-06-24 9:32AM EDT | 880.00 | 15.00 | 3.45 | 11.30 | 0.00 | - | 2 | 2 | 99.19% |
| MSTR240802P00890000 | 2024-06-21 3:17PM EDT | 890.00 | 12.85 | 3.60 | 11.85 | 0.00 | - | 2 | 2 | 98.31% |
| MSTR240802P00900000 | 2024-06-24 11:30AM EDT | 900.00 | 13.00 | 5.00 | 11.75 | 0.00 | - | 3 | 4 | 98.14% |
| MSTR240802P00910000 | 2024-06-25 11:15AM EDT | 910.00 | 10.50 | 5.85 | 13.00 | -4.15 | -28.33% | 1 | 5 | 98.79% |
| MSTR240802P00920000 | 2024-06-21 3:27PM EDT | 920.00 | 15.40 | 5.95 | 12.40 | 0.00 | - | 4 | 4 | 96.39% |
| MSTR240802P00930000 | 2024-06-21 3:24PM EDT | 930.00 | 16.35 | 6.20 | 14.25 | 0.00 | - | 2 | 2 | 96.88% |
| MSTR240802P00940000 | 2024-06-21 3:26PM EDT | 940.00 | 17.45 | 7.35 | 13.45 | 0.00 | - | 1 | 2 | 95.42% |
| MSTR240802P00950000 | 2024-06-25 2:48PM EDT | 950.00 | 12.30 | 7.85 | 14.05 | -12.20 | -49.80% | 3 | 7 | 94.72% |
| MSTR240802P00970000 | 2024-06-17 1:23PM EDT | 970.00 | 24.10 | 9.50 | 13.20 | 0.00 | - | - | 1 | 91.89% |
| MSTR240802P01000000 | 2024-06-25 3:58PM EDT | 1,000.00 | 15.65 | 12.65 | 18.65 | 0.00 | - | 25 | 15 | 93.77% |
| MSTR240802P01020000 | 2024-06-24 10:41AM EDT | 1,020.00 | 27.44 | 14.70 | 21.60 | 0.00 | - | 10 | 11 | 93.75% |
| MSTR240802P01030000 | 2024-06-21 2:05PM EDT | 1,030.00 | 31.50 | 15.00 | 23.50 | 0.00 | - | 2 | 2 | 93.39% |
| MSTR240802P01040000 | 2024-06-20 12:24PM EDT | 1,040.00 | 38.51 | 16.05 | 24.70 | 0.00 | - | - | 10 | 93.01% |
| MSTR240802P01050000 | 2024-06-24 11:06AM EDT | 1,050.00 | 34.70 | 17.30 | 26.15 | 0.00 | - | 2 | 14 | 92.84% |
| MSTR240802P01080000 | 2024-06-25 3:36PM EDT | 1,080.00 | 28.05 | 21.70 | 30.45 | 0.00 | - | 5 | 3 | 92.25% |
| MSTR240802P01090000 | 2024-06-24 11:06AM EDT | 1,090.00 | 43.15 | 23.20 | 30.60 | 0.00 | - | 2 | 4 | 91.23% |
| MSTR240802P01100000 | 2024-06-25 11:13AM EDT | 1,100.00 | 33.75 | 25.00 | 33.65 | 0.00 | - | 22 | 14 | 91.88% |
| MSTR240802P01130000 | 2024-06-21 1:19PM EDT | 1,130.00 | 51.48 | 30.00 | 39.00 | 0.00 | - | 1 | 1 | 91.10% |
| MSTR240802P01150000 | 2024-06-24 11:57AM EDT | 1,150.00 | 44.25 | 35.00 | 43.00 | 0.00 | - | 1 | 4 | 91.22% |
| MSTR240802P01160000 | 2024-06-14 3:14PM EDT | 1,160.00 | 67.26 | 36.00 | 45.00 | 0.00 | - | - | 1 | 90.50% |
| MSTR240802P01180000 | 2024-06-25 12:28PM EDT | 1,180.00 | 48.43 | 41.00 | 50.00 | 0.00 | - | 2 | 2 | 90.61% |
| MSTR240802P01190000 | 2024-06-17 2:17PM EDT | 1,190.00 | 65.35 | 43.00 | 52.00 | 0.00 | - | - | 1 | 90.15% |
| MSTR240802P01200000 | 2024-06-25 2:32PM EDT | 1,200.00 | 53.37 | 45.00 | 55.00 | 0.00 | - | 2 | 6 | 90.03% |
| MSTR240802P01220000 | 2024-06-24 11:11AM EDT | 1,220.00 | 81.75 | 51.00 | 60.00 | 0.00 | - | 1 | 6 | 89.96% |
| MSTR240802P01230000 | 2024-06-21 9:35AM EDT | 1,230.00 | 93.52 | 53.00 | 63.00 | 0.00 | - | 1 | 2 | 89.64% |
| MSTR240802P01250000 | 2024-06-17 11:34AM EDT | 1,250.00 | 74.00 | 59.00 | 69.00 | 0.00 | - | 2 | 3 | 89.54% |
| MSTR240802P01260000 | 2024-06-21 1:19PM EDT | 1,260.00 | 92.43 | 62.00 | 72.00 | 0.00 | - | 1 | 1 | 89.40% |
| MSTR240802P01270000 | 2024-06-25 2:32PM EDT | 1,270.00 | 73.30 | 65.00 | 75.00 | 0.00 | - | 1 | 5 | 89.19% |
| MSTR240802P01280000 | 2024-06-25 3:47PM EDT | 1,280.00 | 80.00 | 69.00 | 78.00 | 0.00 | - | 1 | 2 | 89.25% |
| MSTR240802P01290000 | 2024-06-24 2:27PM EDT | 1,290.00 | 127.52 | 73.00 | 81.00 | 0.00 | - | 1 | 7 | 89.24% |
| MSTR240802P01300000 | 2024-06-25 12:26PM EDT | 1,300.00 | 87.98 | 76.00 | 84.90 | 0.00 | - | 3 | 9 | 89.15% |
| MSTR240802P01320000 | 2024-06-24 2:56PM EDT | 1,320.00 | 138.38 | 83.00 | 92.00 | 0.00 | - | 3 | 4 | 88.86% |
| MSTR240802P01330000 | 2024-06-21 9:50AM EDT | 1,330.00 | 140.19 | 87.00 | 96.00 | 0.00 | - | 1 | 1 | 88.92% |
| MSTR240802P01350000 | 2024-06-24 2:56PM EDT | 1,350.00 | 154.38 | 98.00 | 103.95 | 0.00 | - | 7 | 3 | 89.73% |
| MSTR240802P01400000 | 2024-06-24 11:57AM EDT | 1,400.00 | 161.00 | 114.80 | 127.75 | 0.00 | - | 1 | 7 | 88.73% |
| MSTR240802P01420000 | 2024-06-18 11:25AM EDT | 1,420.00 | 165.60 | 124.20 | 137.20 | 0.00 | - | - | 1 | 88.69% |
| MSTR240802P01430000 | 2024-06-25 11:16AM EDT | 1,430.00 | 150.00 | 129.05 | 142.15 | 0.00 | - | 1 | 2 | 88.69% |
| MSTR240802P01450000 | 2024-06-24 9:33AM EDT | 1,450.00 | 190.10 | 139.10 | 152.25 | 0.00 | - | 1 | 2 | 88.69% |
| MSTR240802P01455000 | 2024-06-21 9:56AM EDT | 1,455.00 | 202.00 | 141.00 | 154.85 | 0.00 | - | 1 | 1 | 88.51% |
| MSTR240802P01460000 | 2024-06-21 11:20AM EDT | 1,460.00 | 185.50 | 144.15 | 157.45 | 0.00 | - | 1 | 1 | 88.66% |
| MSTR240802P01470000 | 2024-06-25 12:26PM EDT | 1,470.00 | 167.26 | 149.40 | 162.65 | 0.00 | - | 1 | 5 | 88.63% |
| MSTR240802P01475000 | 2024-06-24 1:05PM EDT | 1,475.00 | 244.36 | 152.10 | 165.30 | 0.00 | - | 1 | 1 | 88.63% |
| MSTR240802P01480000 | 2024-06-25 1:15PM EDT | 1,480.00 | 169.23 | 156.00 | 168.00 | 0.00 | - | 1 | 1 | 88.94% |
| MSTR240802P01490000 | 2024-06-21 3:42PM EDT | 1,490.00 | 197.33 | 160.25 | 173.40 | 0.00 | - | 1 | 1 | 88.60% |
| MSTR240802P01500000 | 2024-06-24 12:18PM EDT | 1,500.00 | 237.98 | 166.00 | 178.95 | 0.00 | - | 2 | 3 | 88.65% |
| MSTR240802P01510000 | 2024-06-25 10:22AM EDT | 1,510.00 | 203.53 | 172.00 | 185.05 | +0.84 | +0.41% | 1 | 1 | 88.86% |
| MSTR240802P01520000 | 2024-06-18 9:30AM EDT | 1,520.00 | 238.35 | 178.00 | 190.70 | 0.00 | - | - | 1 | 88.90% |
| MSTR240802P01525000 | 2024-06-17 2:16PM EDT | 1,525.00 | 210.10 | 180.00 | 193.65 | 0.00 | - | - | 1 | 88.67% |
| MSTR240802P01530000 | 2024-06-17 2:16PM EDT | 1,530.00 | 212.60 | 183.00 | 196.55 | 0.00 | - | - | 1 | 88.69% |
| MSTR240802P01560000 | 2024-06-25 11:06AM EDT | 1,560.00 | 223.08 | 201.20 | 214.05 | -1.33 | -0.59% | 1 | 1 | 88.59% |
| MSTR240802P01600000 | 2024-06-25 3:22PM EDT | 1,600.00 | 245.12 | 226.00 | 239.75 | -35.22 | -12.56% | 2 | 2 | 88.60% |
© 2024 Yahoo. All rights reserved.