MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00370000 | 2024-06-05 10:50AM EDT | 2024-07-19 | 1,342.00 | 1,000.00 | 1,018.00 | 0.00 | - | 3 | 8 | 239.80% |
| MSTR240816C00370000 | 2024-03-14 9:30AM EDT | 2024-08-16 | 1,316.00 | 1,112.00 | 1,131.90 | 0.00 | - | 1 | 0 | 445.74% |
| MSTR241018C00370000 | 2024-03-11 12:41PM EDT | 2024-10-18 | 1,294.00 | 1,204.80 | 1,224.25 | 0.00 | - | 1 | 1 | 414.97% |
| MSTR250117C00370000 | 2024-05-15 3:55PM EDT | 2025-01-17 | 1,171.30 | 1,140.00 | 1,158.00 | 0.00 | - | 1 | 33 | 243.72% |
| MSTR250221C00370000 | 2024-03-05 4:35PM EDT | 2025-02-21 | 812.00 | 1,276.00 | 1,296.00 | 0.00 | - | - | 1 | 368.71% |
| MSTR251219C00370000 | 2024-05-28 10:02AM EDT | 2025-12-19 | 1,321.44 | 1,210.00 | 1,230.00 | 0.00 | - | 1 | 26 | 192.79% |
| MSTR260116C00370000 | 2024-04-01 1:38PM EDT | 2026-01-16 | 1,305.05 | 826.00 | 840.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSTR260618C00370000 | 2024-04-09 11:29AM EDT | 2026-06-18 | 1,140.57 | 990.00 | 1,010.00 | 0.00 | - | 1 | 2 | 43.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00370000 | 2024-05-28 10:52AM EDT | 2024-07-19 | 0.79 | 0.05 | 3.65 | 0.00 | - | 1 | 24 | 246.24% |
| MSTR240816P00370000 | 2024-05-16 11:25AM EDT | 2024-08-16 | 2.13 | 0.00 | 5.70 | 0.00 | - | 1 | 3 | 171.48% |
| MSTR241018P00370000 | 2024-06-26 12:21PM EDT | 2024-10-18 | 2.53 | 0.00 | 6.50 | -0.37 | -12.76% | 2 | 12 | 115.70% |
| MSTR241115P00370000 | 2024-06-27 9:30AM EDT | 2024-11-15 | 5.80 | 1.55 | 10.05 | 0.00 | - | 1 | 1 | 113.79% |
| MSTR250117P00370000 | 2024-03-19 10:06AM EDT | 2025-01-17 | 30.84 | 27.35 | 34.65 | 0.00 | - | 2 | 45 | 136.71% |
| MSTR250221P00370000 | 2024-02-28 11:37AM EDT | 2025-02-21 | 30.23 | 27.00 | 37.00 | 0.00 | - | - | 1 | 127.39% |
| MSTR251219P00370000 | 2024-04-26 3:02PM EDT | 2025-12-19 | 65.60 | 44.00 | 54.00 | 0.00 | - | 18 | 20 | 96.36% |
| MSTR260116P00370000 | 2024-06-21 9:45AM EDT | 2026-01-16 | 52.50 | 45.00 | 62.00 | 0.00 | - | 1 | 4 | 96.74% |
| MSTR260618P00370000 | 2024-06-14 10:51AM EDT | 2026-06-18 | 65.00 | 58.00 | 76.00 | 0.00 | - | 1 | 2 | 92.97% |
© 2024 Yahoo. All rights reserved.