MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00420000 | 2024-04-02 2:00PM EDT | 2024-07-19 | 1,125.45 | 708.50 | 726.70 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR240816C00420000 | 2024-05-01 2:39PM EDT | 2024-08-16 | 681.20 | 1,100.00 | 1,120.00 | 0.00 | - | 3 | 5 | 465.48% |
| MSTR241018C00420000 | 2024-03-21 3:45PM EDT | 2024-10-18 | 1,214.00 | 782.00 | 799.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR241115C00420000 | 2024-03-21 12:41PM EDT | 2024-11-15 | 1,298.00 | 788.00 | 806.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00420000 | 2024-03-26 1:43PM EDT | 2025-01-17 | 1,500.47 | 866.00 | 884.10 | 0.00 | - | 2 | 53 | 0.00% |
| MSTR250221C00420000 | 2024-03-05 4:35PM EDT | 2025-02-21 | 778.00 | 1,235.00 | 1,260.00 | 0.00 | - | - | 1 | 330.82% |
| MSTR251219C00420000 | 2024-03-28 11:42AM EDT | 2025-12-19 | 1,359.84 | 964.00 | 982.00 | 0.00 | - | 1 | 57 | 64.04% |
| MSTR260116C00420000 | 2024-03-08 12:13PM EDT | 2026-01-16 | 977.50 | 1,114.00 | 1,134.00 | 0.00 | - | 8 | 14 | 143.66% |
| MSTR260618C00420000 | 2024-03-12 10:51AM EDT | 2026-06-18 | 1,215.50 | 1,216.00 | 1,236.00 | 0.00 | - | 8 | 8 | 177.30% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00420000 | 2024-06-13 3:19PM EDT | 2024-07-19 | 0.70 | 0.00 | 4.40 | 0.00 | - | 1 | 40 | 228.96% |
| MSTR240816P00420000 | 2024-03-11 9:45AM EDT | 2024-08-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| MSTR241018P00420000 | 2024-05-31 2:29PM EDT | 2024-10-18 | 7.22 | 0.39 | 8.55 | 0.00 | - | 24 | 21 | 110.52% |
| MSTR241115P00420000 | 2024-05-07 10:35AM EDT | 2024-11-15 | 21.15 | 5.35 | 11.85 | 0.00 | - | 1 | 8 | 111.14% |
| MSTR250117P00420000 | 2024-06-12 1:36PM EDT | 2025-01-17 | 15.15 | 12.45 | 21.00 | 0.00 | - | 1 | 44 | 106.25% |
| MSTR250221P00420000 | 2024-06-24 2:19PM EDT | 2025-02-21 | 22.72 | 16.00 | 24.50 | 0.00 | - | 2 | 8 | 102.70% |
| MSTR251219P00420000 | 2024-06-24 2:20PM EDT | 2025-12-19 | 61.07 | 52.00 | 70.00 | 0.00 | - | 100 | 119 | 94.32% |
| MSTR260116P00420000 | 2024-03-28 3:35PM EDT | 2026-01-16 | 78.70 | 82.00 | 92.00 | 0.00 | - | 2 | 3 | 105.24% |
| MSTR260618P00420000 | 2024-06-11 1:25PM EDT | 2026-06-18 | 80.00 | 72.50 | 92.00 | 0.00 | - | 2 | 2 | 91.30% |
© 2024 Yahoo. All rights reserved.