MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00470000 | 2024-05-31 2:12PM EDT | 2024-07-19 | 1,047.03 | 900.00 | 918.00 | 0.00 | - | 1 | 3 | 198.00% |
| MSTR240816C00470000 | 2024-02-14 3:22PM EDT | 2024-08-16 | 340.18 | 1,322.50 | 1,341.55 | 0.00 | - | 46 | 23 | 1,034.05% |
| MSTR241018C00470000 | 2024-03-11 1:21PM EDT | 2024-10-18 | 1,190.00 | 1,118.50 | 1,137.90 | 0.00 | - | 1 | 1 | 347.84% |
| MSTR241115C00470000 | 2024-03-04 11:00AM EDT | 2024-11-15 | 838.30 | 1,171.35 | 1,190.00 | 0.00 | - | 1 | 1 | 363.15% |
| MSTR250117C00470000 | 2024-06-27 10:07AM EDT | 2025-01-17 | 1,061.50 | 932.05 | 952.00 | 0.00 | - | 1 | 44 | 116.98% |
| MSTR251219C00470000 | 2024-04-30 2:34PM EDT | 2025-12-19 | 767.50 | 1,166.00 | 1,186.00 | 0.00 | - | 1 | 20 | 182.56% |
| MSTR260116C00470000 | 2024-03-28 10:27AM EDT | 2026-01-16 | 1,500.00 | 942.00 | 962.00 | 0.00 | - | 3 | 2 | 75.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00470000 | 2024-05-28 10:52AM EDT | 2024-07-19 | 1.16 | 0.00 | 3.65 | 0.00 | - | 3 | 63 | 202.98% |
| MSTR240816P00470000 | 2024-05-29 1:18PM EDT | 2024-08-16 | 2.77 | 0.00 | 4.95 | 0.00 | - | 3 | 28 | 138.77% |
| MSTR240920P00470000 | 2024-06-27 9:30AM EDT | 2024-09-20 | 2.90 | 0.41 | 6.90 | 0.00 | - | 1 | 24 | 112.49% |
| MSTR241018P00470000 | 2024-06-25 11:53AM EDT | 2024-10-18 | 6.00 | 1.90 | 0.00 | 0.00 | - | 1 | 48 | 80.77% |
| MSTR241115P00470000 | 2024-06-28 11:35AM EDT | 2024-11-15 | 10.00 | 7.15 | 15.60 | -3.10 | -23.66% | 10 | 3 | 107.19% |
| MSTR250117P00470000 | 2024-06-21 2:15PM EDT | 2025-01-17 | 23.85 | 17.55 | 26.10 | 0.00 | - | 1 | 59 | 103.37% |
| MSTR250221P00470000 | 2024-06-12 2:49PM EDT | 2025-02-21 | 24.64 | 22.80 | 31.30 | 0.00 | - | 1 | 5 | 100.94% |
| MSTR251219P00470000 | 2024-06-20 11:56AM EDT | 2025-12-19 | 75.00 | 66.00 | 84.00 | 0.00 | - | 1 | 4 | 92.92% |
| MSTR260116P00470000 | 2024-02-15 12:50PM EDT | 2026-01-16 | 116.56 | 87.60 | 107.45 | 0.00 | - | 1 | 2 | 100.71% |
| MSTR260618P00470000 | 2024-06-20 2:34PM EDT | 2026-06-18 | 100.00 | 90.00 | 110.00 | 0.00 | - | 1 | 3 | 90.34% |
© 2024 Yahoo. All rights reserved.