MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00450000 | 2024-05-20 3:39PM EDT | 2024-07-19 | 1,269.19 | 1,011.40 | 1,029.70 | 0.00 | - | 2 | 57 | 531.85% |
| MSTR240816C00450000 | 2024-06-04 9:34AM EDT | 2024-08-16 | 1,190.00 | 922.00 | 940.00 | 0.00 | - | 1 | 1 | 151.92% |
| MSTR241018C00450000 | 2024-06-06 3:25PM EDT | 2024-10-18 | 1,242.78 | 930.05 | 950.00 | 0.00 | - | 1 | 6 | 126.89% |
| MSTR241115C00450000 | 2024-06-20 10:48AM EDT | 2024-11-15 | 1,031.80 | 936.05 | 956.00 | 0.00 | - | 1 | 2 | 123.99% |
| MSTR250117C00450000 | 2024-06-27 9:50AM EDT | 2025-01-17 | 1,043.96 | 949.15 | 968.00 | 0.00 | - | 2 | 172 | 117.69% |
| MSTR251219C00450000 | 2024-05-17 10:22AM EDT | 2025-12-19 | 1,168.00 | 1,132.00 | 1,152.00 | 0.00 | - | 1 | 59 | 161.96% |
| MSTR260116C00450000 | 2024-04-15 11:37AM EDT | 2026-01-16 | 1,084.95 | 1,156.00 | 1,176.00 | 0.00 | - | 1 | 23 | 169.91% |
| MSTR260618C00450000 | 2024-06-24 3:46PM EDT | 2026-06-18 | 1,047.95 | 1,046.00 | 1,066.00 | 0.00 | - | 1 | 3 | 105.01% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00450000 | 2024-06-14 12:48PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 109 | 165.82% |
| MSTR240816P00450000 | 2024-06-21 9:38AM EDT | 2024-08-16 | 2.50 | 0.00 | 5.50 | 0.00 | - | 14 | 44 | 146.31% |
| MSTR240920P00450000 | 2024-06-26 12:10PM EDT | 2024-09-20 | 2.55 | 0.05 | 6.70 | 0.00 | - | 4 | 8 | 115.30% |
| MSTR241018P00450000 | 2024-05-30 2:06PM EDT | 2024-10-18 | 8.61 | 1.11 | 9.60 | 0.00 | - | 4 | 20 | 107.72% |
| MSTR241115P00450000 | 2024-06-18 9:34AM EDT | 2024-11-15 | 12.00 | 5.75 | 14.25 | 0.00 | - | 1 | 18 | 108.29% |
| MSTR250117P00450000 | 2024-06-25 2:33PM EDT | 2025-01-17 | 18.00 | 15.35 | 23.85 | 0.00 | - | 1 | 223 | 104.38% |
| MSTR250221P00450000 | 2024-06-13 9:50AM EDT | 2025-02-21 | 25.41 | 19.90 | 28.45 | 0.00 | - | 1 | 4 | 101.60% |
| MSTR251219P00450000 | 2024-06-24 1:20PM EDT | 2025-12-19 | 70.48 | 60.00 | 78.00 | 0.00 | - | 2 | 28 | 93.34% |
| MSTR260116P00450000 | 2024-06-28 3:12PM EDT | 2026-01-16 | 73.20 | 65.00 | 84.00 | -13.30 | -15.38% | 1 | 66 | 93.66% |
| MSTR260618P00450000 | 2024-06-27 1:03PM EDT | 2026-06-18 | 97.00 | 82.50 | 102.00 | +13.00 | +15.48% | 1 | 3 | 90.51% |
© 2024 Yahoo. All rights reserved.