MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00540000 | 2024-06-24 11:23AM EDT | 2024-07-19 | 868.00 | 830.00 | 850.00 | 0.00 | - | 1 | 32 | 186.78% |
| MSTR240816C00540000 | 2024-03-13 3:24PM EDT | 2024-08-16 | 1,215.46 | 960.00 | 979.50 | 0.00 | - | - | 5 | 348.31% |
| MSTR241018C00540000 | 2024-03-11 2:12PM EDT | 2024-10-18 | 1,124.00 | 1,062.00 | 1,081.45 | 0.00 | - | 1 | 1 | 317.32% |
| MSTR241115C00540000 | 2024-06-05 9:30AM EDT | 2024-11-15 | 1,158.30 | 856.00 | 876.00 | 0.00 | - | 1 | 1 | 117.99% |
| MSTR250117C00540000 | 2024-04-05 11:31AM EDT | 2025-01-17 | 1,144.00 | 754.40 | 772.00 | 0.00 | - | 1 | 42 | 0.00% |
| MSTR250221C00540000 | 2024-03-07 2:24PM EDT | 2025-02-21 | 831.70 | 980.00 | 1,000.00 | 0.00 | - | 6 | 6 | 169.69% |
| MSTR251219C00540000 | 2024-06-21 10:38AM EDT | 2025-12-19 | 1,052.00 | 958.00 | 978.00 | 0.00 | - | 2 | 269 | 104.33% |
| MSTR260116C00540000 | 2024-03-15 9:30AM EDT | 2026-01-16 | 1,192.30 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 6 | 149.16% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00540000 | 2024-05-09 1:55PM EDT | 2024-07-19 | 6.10 | 0.00 | 5.10 | 0.00 | - | 1 | 31 | 187.13% |
| MSTR240816P00540000 | 2024-05-31 2:25PM EDT | 2024-08-16 | 4.83 | 0.00 | 6.35 | 0.00 | - | 2 | 13 | 126.68% |
| MSTR240920P00540000 | 2024-06-26 9:48AM EDT | 2024-09-20 | 5.45 | 0.64 | 8.95 | 0.00 | - | 1 | 37 | 103.51% |
| MSTR241018P00540000 | 2024-06-12 1:16PM EDT | 2024-10-18 | 6.55 | 5.70 | 14.25 | 0.00 | - | 5 | 22 | 102.82% |
| MSTR241115P00540000 | 2024-05-15 9:38AM EDT | 2024-11-15 | 27.55 | 16.00 | 23.75 | 0.00 | - | 1 | 10 | 107.40% |
| MSTR250117P00540000 | 2024-06-28 3:13PM EDT | 2025-01-17 | 29.33 | 25.30 | 39.30 | -6.67 | -18.53% | 1 | 35 | 101.49% |
| MSTR250221P00540000 | 2024-03-05 4:33PM EDT | 2025-02-21 | 76.00 | 61.00 | 70.00 | 0.00 | - | 4 | 5 | 117.76% |
| MSTR251219P00540000 | 2024-02-29 10:47AM EDT | 2025-12-19 | 129.16 | 107.00 | 122.00 | 0.00 | - | 1 | 10 | 98.18% |
| MSTR260116P00540000 | 2024-05-15 2:07PM EDT | 2026-01-16 | 114.07 | 98.00 | 108.00 | 0.00 | - | 2 | 7 | 91.33% |
| MSTR260618P00540000 | 2024-03-13 10:53AM EDT | 2026-06-18 | 120.00 | 124.00 | 140.00 | 0.00 | - | - | 1 | 90.79% |
© 2024 Yahoo. All rights reserved.