MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1520.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240705C01520000 | 2024-06-28 3:53PM EDT | 2024-07-05 | 15.20 | 12.35 | 16.40 | -54.31 | -78.13% | 61 | 104 | 76.12% |
| MSTR240712C01520000 | 2024-06-27 10:06AM EDT | 2024-07-12 | 94.87 | 37.85 | 44.75 | 0.00 | - | 2 | 3 | 85.19% |
| MSTR240719C01520000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 62.80 | 59.10 | 65.85 | -66.20 | -51.32% | 6 | 136 | 87.20% |
| MSTR240802C01520000 | 2024-06-27 12:27PM EDT | 2024-08-02 | 167.12 | 92.50 | 109.05 | 0.00 | - | 4 | 5 | 90.98% |
| MSTR240816C01520000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 135.00 | 130.20 | 137.20 | -81.00 | -37.50% | 3 | 56 | 93.46% |
| MSTR240920C01520000 | 2024-06-27 1:35PM EDT | 2024-09-20 | 277.00 | 188.35 | 200.20 | 0.00 | - | 2 | 21 | 94.40% |
| MSTR241018C01520000 | 2024-06-24 10:09AM EDT | 2024-10-18 | 298.50 | 232.30 | 245.05 | 0.00 | - | 6 | 42 | 96.36% |
| MSTR241115C01520000 | 2024-06-28 12:53PM EDT | 2024-11-15 | 302.50 | 276.00 | 288.60 | -91.50 | -23.22% | 20 | 10 | 99.09% |
| MSTR250117C01520000 | 2024-06-25 9:30AM EDT | 2025-01-17 | 387.52 | 346.60 | 359.75 | 0.00 | - | 1 | 25 | 99.92% |
| MSTR250221C01520000 | 2024-06-18 12:48PM EDT | 2025-02-21 | 490.87 | 380.00 | 393.40 | 0.00 | - | 1 | 3 | 100.10% |
| MSTR251219C01520000 | 2024-06-20 10:16AM EDT | 2025-12-19 | 658.75 | 572.00 | 592.00 | 0.00 | - | 2 | 2 | 98.26% |
| MSTR260116C01520000 | 2024-06-28 3:59PM EDT | 2026-01-16 | 592.51 | 582.00 | 602.00 | -133.45 | -18.38% | 3 | 9 | 97.48% |
| MSTR260618C01520000 | 2024-05-28 3:53PM EDT | 2026-06-18 | 915.00 | 750.00 | 770.00 | 0.00 | - | 1 | 10 | 113.08% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240705P01520000 | 2024-06-28 3:36PM EDT | 2024-07-05 | 128.18 | 150.45 | 160.50 | +68.17 | +113.60% | 26 | 48 | 73.32% |
| MSTR240712P01520000 | 2024-06-27 3:27PM EDT | 2024-07-12 | 100.00 | 171.90 | 187.80 | 0.00 | - | 1 | 2 | 80.96% |
| MSTR240719P01520000 | 2024-06-24 2:23PM EDT | 2024-07-19 | 240.14 | 193.05 | 203.40 | 0.00 | - | 6 | 20 | 81.68% |
| MSTR240726P01520000 | 2024-06-17 1:57PM EDT | 2024-07-26 | 195.63 | 207.80 | 222.80 | 0.00 | - | 1 | 2 | 82.70% |
| MSTR240802P01520000 | 2024-06-18 9:30AM EDT | 2024-08-02 | 238.35 | 229.40 | 245.40 | 0.00 | - | - | 1 | 87.44% |
| MSTR240816P01520000 | 2024-06-28 9:33AM EDT | 2024-08-16 | 220.30 | 257.55 | 269.50 | +20.30 | +10.15% | 1 | 18 | 87.11% |
| MSTR240920P01520000 | 2024-06-26 10:15AM EDT | 2024-09-20 | 273.85 | 312.35 | 326.85 | 0.00 | - | 2 | 4 | 87.89% |
| MSTR241018P01520000 | 2024-06-26 2:52PM EDT | 2024-10-18 | 327.63 | 352.00 | 366.75 | 0.00 | - | 1 | 12 | 89.19% |
| MSTR241115P01520000 | 2024-06-27 10:56AM EDT | 2024-11-15 | 353.95 | 388.00 | 402.55 | 0.00 | - | 1 | 3 | 90.36% |
| MSTR250117P01520000 | 2024-06-27 12:47PM EDT | 2025-01-17 | 402.30 | 448.05 | 462.55 | 0.00 | - | 2 | 20 | 89.85% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 2025-02-21 | 597.03 | 578.00 | 594.20 | 0.00 | - | - | 0 | 113.60% |
| MSTR251219P01520000 | 2024-05-09 3:32PM EDT | 2025-12-19 | 698.00 | 594.00 | 612.00 | 0.00 | - | 1 | 1 | 78.20% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 2026-06-18 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 90.52% |
© 2024 Yahoo. All rights reserved.