MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00390000 | 2024-03-11 11:38AM EDT | 2024-07-19 | 1,226.00 | 1,174.30 | 1,193.90 | 0.00 | - | 1 | 3 | 881.57% |
| MSTR241018C00390000 | 2024-04-18 11:40AM EDT | 2024-10-18 | 890.00 | 1,198.20 | 1,216.95 | 0.00 | - | 2 | 4 | 413.04% |
| MSTR250117C00390000 | 2024-06-18 3:53PM EDT | 2025-01-17 | 1,110.53 | 1,002.15 | 1,022.00 | 0.00 | - | 6 | 162 | 123.55% |
| MSTR251219C00390000 | 2024-04-29 10:16AM EDT | 2025-12-19 | 969.99 | 1,308.00 | 1,326.00 | 0.00 | - | 1 | 10 | 282.10% |
| MSTR260116C00390000 | 2023-10-24 11:46AM EDT | 2026-01-16 | 189.23 | 244.00 | 259.70 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR260618C00390000 | 2024-06-03 9:30AM EDT | 2026-06-18 | 1,304.02 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 3 | 106.10% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00390000 | 2024-06-07 2:36PM EDT | 2024-07-19 | 0.84 | 0.00 | 2.09 | 0.00 | - | 396 | 228 | 219.87% |
| MSTR240816P00390000 | 2024-05-28 11:59AM EDT | 2024-08-16 | 1.48 | 0.00 | 5.20 | 0.00 | - | 3 | 19 | 162.67% |
| MSTR241018P00390000 | 2024-06-25 9:30AM EDT | 2024-10-18 | 5.00 | 0.01 | 7.70 | 0.00 | - | 1 | 7 | 114.28% |
| MSTR241115P00390000 | 2024-06-13 9:30AM EDT | 2024-11-15 | 7.05 | 4.00 | 10.50 | 0.00 | - | 1 | 7 | 113.93% |
| MSTR250117P00390000 | 2024-06-24 1:30PM EDT | 2025-01-17 | 15.90 | 10.15 | 18.65 | 0.00 | - | 1 | 71 | 108.71% |
| MSTR250221P00390000 | 2024-05-07 2:19PM EDT | 2025-02-21 | 31.00 | 14.00 | 20.65 | 0.00 | - | 1 | 3 | 104.71% |
| MSTR251219P00390000 | 2024-05-17 11:17AM EDT | 2025-12-19 | 54.08 | 48.00 | 58.00 | 0.00 | - | 1 | 8 | 95.11% |
| MSTR260116P00390000 | 2024-05-28 3:37PM EDT | 2026-01-16 | 55.00 | 48.00 | 58.00 | 0.00 | - | 1 | 55 | 92.74% |
| MSTR260618P00390000 | 2024-03-19 10:44AM EDT | 2026-06-18 | 97.00 | 88.00 | 98.00 | 0.00 | - | 1 | 1 | 101.74% |
© 2024 Yahoo. All rights reserved.