MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00500000 | 2024-06-25 1:13PM EDT | 2024-07-19 | 977.97 | 870.00 | 888.00 | 0.00 | - | 2 | 78 | 187.23% |
| MSTR240816C00500000 | 2024-06-21 2:47PM EDT | 2024-08-16 | 968.11 | 872.05 | 892.00 | 0.00 | - | 1 | 33 | 144.41% |
| MSTR241018C00500000 | 2024-03-18 11:36AM EDT | 2024-10-18 | 1,184.85 | 730.25 | 749.10 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00500000 | 2024-05-13 10:18AM EDT | 2024-11-15 | 795.50 | 1,116.00 | 1,134.60 | 0.00 | - | 2 | 25 | 317.57% |
| MSTR250117C00500000 | 2024-06-24 1:50PM EDT | 2025-01-17 | 900.20 | 907.40 | 926.00 | 0.00 | - | 2 | 805 | 115.19% |
| MSTR250221C00500000 | 2024-06-28 11:37AM EDT | 2025-02-21 | 988.00 | 754.00 | 774.00 | -62.90 | -5.99% | 1 | 17 | 0.00% |
| MSTR251219C00500000 | 2024-05-20 2:40PM EDT | 2025-12-19 | 1,303.75 | 1,078.00 | 1,094.00 | 0.00 | - | 3 | 375 | 144.36% |
| MSTR260116C00500000 | 2024-06-20 3:27PM EDT | 2026-01-16 | 1,070.00 | 990.00 | 1,010.00 | 0.00 | - | 1 | 84 | 105.73% |
| MSTR260618C00500000 | 2024-04-01 10:02AM EDT | 2026-06-18 | 1,326.20 | 712.00 | 730.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00500000 | 2024-06-26 9:55AM EDT | 2024-07-19 | 0.22 | 0.00 | 0.44 | 0.00 | - | 4 | 432 | 150.59% |
| MSTR240816P00500000 | 2024-06-25 2:19PM EDT | 2024-08-16 | 1.80 | 0.00 | 5.90 | 0.00 | - | 3 | 175 | 134.78% |
| MSTR240920P00500000 | 2024-06-28 11:39AM EDT | 2024-09-20 | 3.50 | 1.47 | 7.75 | -0.40 | -10.26% | 2 | 263 | 110.58% |
| MSTR241018P00500000 | 2024-06-28 3:03PM EDT | 2024-10-18 | 8.00 | 4.25 | 11.80 | +0.14 | +1.78% | 5 | 522 | 105.82% |
| MSTR241115P00500000 | 2024-06-28 12:39PM EDT | 2024-11-15 | 12.00 | 9.35 | 14.85 | -0.52 | -4.15% | 2 | 255 | 102.87% |
| MSTR250117P00500000 | 2024-06-26 1:29PM EDT | 2025-01-17 | 24.00 | 22.00 | 25.00 | +0.23 | +0.97% | 1 | 436 | 99.84% |
| MSTR250221P00500000 | 2024-06-20 10:43AM EDT | 2025-02-21 | 34.60 | 24.00 | 38.55 | 0.00 | - | 1 | 48 | 99.59% |
| MSTR251219P00500000 | 2024-06-26 9:32AM EDT | 2025-12-19 | 84.94 | 75.00 | 94.00 | +10.89 | +14.71% | 1 | 113 | 92.36% |
| MSTR260116P00500000 | 2024-06-28 1:24PM EDT | 2026-01-16 | 85.64 | 82.00 | 100.00 | -3.41 | -3.83% | 1 | 35 | 92.80% |
| MSTR260618P00500000 | 2024-06-28 3:42PM EDT | 2026-06-18 | 115.35 | 102.00 | 120.00 | +3.51 | +3.14% | 80 | 18 | 89.70% |
© 2024 Yahoo. All rights reserved.