MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00480000 | 2024-03-05 1:32PM EDT | 2024-07-19 | 717.00 | 1,142.40 | 1,162.00 | 0.00 | - | 1 | 13 | 870.23% |
| MSTR240816C00480000 | 2024-06-06 3:28PM EDT | 2024-08-16 | 1,205.45 | 892.05 | 912.00 | 0.00 | - | - | 0 | 149.80% |
| MSTR241018C00480000 | 2024-03-12 10:36AM EDT | 2024-10-18 | 1,089.21 | 1,070.00 | 1,090.10 | 0.00 | - | 2 | 2 | 303.42% |
| MSTR241115C00480000 | 2024-03-19 9:44AM EDT | 2024-11-15 | 858.50 | 776.00 | 793.15 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00480000 | 2024-06-14 3:31PM EDT | 2025-01-17 | 1,044.00 | 924.05 | 944.00 | 0.00 | - | 4 | 92 | 116.82% |
| MSTR250221C00480000 | 2024-05-01 9:35AM EDT | 2025-02-21 | 640.75 | 1,152.80 | 1,170.85 | 0.00 | - | 2 | 4 | 265.77% |
| MSTR251219C00480000 | 2024-03-28 1:32PM EDT | 2025-12-19 | 1,374.00 | 930.00 | 948.00 | 0.00 | - | 8 | 13 | 74.49% |
| MSTR260116C00480000 | 2024-03-28 10:25AM EDT | 2026-01-16 | 1,488.00 | 936.00 | 956.00 | 0.00 | - | 5 | 30 | 76.31% |
| MSTR260618C00480000 | 2024-02-29 10:33AM EDT | 2026-06-18 | 700.00 | 1,372.00 | 1,392.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00480000 | 2024-06-28 2:54PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.25 | -0.92 | -78.63% | 11 | 69 | 148.44% |
| MSTR240816P00480000 | 2024-06-11 11:54AM EDT | 2024-08-16 | 4.26 | 0.00 | 5.75 | 0.00 | - | 4 | 108 | 139.29% |
| MSTR240920P00480000 | 2024-06-28 11:47AM EDT | 2024-09-20 | 2.90 | 0.00 | 5.00 | -2.42 | -45.49% | 4 | 33 | 104.19% |
| MSTR241018P00480000 | 2024-05-24 3:19PM EDT | 2024-10-18 | 9.58 | 4.55 | 12.00 | 0.00 | - | 3 | 80 | 110.39% |
| MSTR241115P00480000 | 2024-06-13 10:00AM EDT | 2024-11-15 | 12.00 | 7.85 | 11.60 | 0.00 | - | 1 | 7 | 101.93% |
| MSTR250117P00480000 | 2024-06-28 10:43AM EDT | 2025-01-17 | 21.00 | 18.75 | 27.25 | -2.00 | -8.70% | 1 | 121 | 102.89% |
| MSTR250221P00480000 | 2024-06-21 3:23PM EDT | 2025-02-21 | 29.70 | 24.25 | 32.80 | 0.00 | - | 1 | 4 | 100.58% |
| MSTR251219P00480000 | 2024-05-15 11:30AM EDT | 2025-12-19 | 87.50 | 73.00 | 83.00 | 0.00 | - | 1 | 90 | 92.68% |
| MSTR260116P00480000 | 2024-03-28 11:09AM EDT | 2026-01-16 | 102.47 | 102.00 | 114.50 | 0.00 | - | 1 | 12 | 103.53% |
| MSTR260618P00480000 | 2024-06-17 1:31PM EDT | 2026-06-18 | 101.50 | 94.00 | 112.50 | 0.00 | - | - | 2 | 89.98% |
© 2024 Yahoo. All rights reserved.