MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00520000 | 2024-06-04 9:34AM EDT | 2024-07-19 | 1,118.00 | 850.00 | 868.00 | 0.00 | - | 1 | 11 | 180.42% |
| MSTR240816C00520000 | 2024-06-04 9:34AM EDT | 2024-08-16 | 1,122.00 | 852.05 | 872.00 | 0.00 | - | 1 | 32 | 139.23% |
| MSTR240920C00520000 | 2024-06-06 3:59PM EDT | 2024-09-20 | 1,148.48 | 858.00 | 878.00 | 0.00 | - | - | 1 | 124.38% |
| MSTR241018C00520000 | 2024-03-18 11:36AM EDT | 2024-10-18 | 1,169.35 | 716.00 | 735.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00520000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 1,254.88 | 1,000.85 | 1,019.70 | 0.00 | - | 5 | 27 | 190.32% |
| MSTR250221C00520000 | 2024-03-01 3:41PM EDT | 2025-02-21 | 604.00 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 2 | 368.86% |
| MSTR251219C00520000 | 2024-03-14 10:07AM EDT | 2025-12-19 | 1,309.92 | 1,084.00 | 1,104.00 | 0.00 | - | 2 | 72 | 150.94% |
| MSTR260116C00520000 | 2024-03-01 3:58PM EDT | 2026-01-16 | 680.00 | 1,320.00 | 1,340.00 | 0.00 | - | 1 | 21 | 304.84% |
| MSTR260618C00520000 | 2024-04-30 2:34PM EDT | 2026-06-18 | 770.50 | 1,168.00 | 1,188.00 | 0.00 | - | - | 2 | 164.51% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00520000 | 2024-06-25 11:11AM EDT | 2024-07-19 | 0.46 | 0.00 | 4.50 | 0.00 | - | 1 | 28 | 190.60% |
| MSTR240816P00520000 | 2024-06-07 11:08AM EDT | 2024-08-16 | 3.23 | 0.00 | 6.10 | 0.00 | - | 2 | 17 | 130.59% |
| MSTR240920P00520000 | 2024-06-06 3:53PM EDT | 2024-09-20 | 5.73 | 0.31 | 8.30 | 0.00 | - | - | 22 | 105.41% |
| MSTR241018P00520000 | 2024-06-24 12:30PM EDT | 2024-10-18 | 10.75 | 5.15 | 12.90 | 0.00 | - | 2 | 53 | 104.44% |
| MSTR241115P00520000 | 2024-06-28 2:53PM EDT | 2024-11-15 | 13.25 | 10.95 | 19.35 | -2.75 | -17.19% | 1 | 5 | 104.31% |
| MSTR250117P00520000 | 2024-06-17 12:26PM EDT | 2025-01-17 | 32.14 | 23.90 | 32.45 | 0.00 | - | 2 | 62 | 101.14% |
| MSTR250221P00520000 | 2024-06-13 11:47AM EDT | 2025-02-21 | 35.40 | 27.50 | 43.10 | 0.00 | - | 1 | 4 | 99.58% |
| MSTR251219P00520000 | 2024-05-28 12:22PM EDT | 2025-12-19 | 86.00 | 77.00 | 87.00 | 0.00 | - | 4 | 17 | 88.17% |
| MSTR260116P00520000 | 2024-06-24 2:52PM EDT | 2026-01-16 | 101.55 | 88.00 | 106.00 | 0.00 | - | 40 | 45 | 92.08% |
| MSTR260618P00520000 | 2024-03-04 2:04PM EDT | 2026-06-18 | 148.00 | 115.00 | 131.00 | 0.00 | - | 3 | 3 | 90.83% |
© 2024 Yahoo. All rights reserved.