MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00550000 | 2024-06-17 9:35AM EDT | 2024-07-19 | 886.17 | 820.00 | 840.00 | 0.00 | - | 1 | 10 | 183.39% |
| MSTR240816C00550000 | 2024-06-17 3:11PM EDT | 2024-08-16 | 990.00 | 823.85 | 842.00 | 0.00 | - | 1 | 3 | 136.04% |
| MSTR240920C00550000 | 2024-06-12 1:15PM EDT | 2024-09-20 | 1,142.12 | 830.05 | 850.00 | 0.00 | - | - | 1 | 122.39% |
| MSTR241018C00550000 | 2024-03-15 3:05PM EDT | 2024-10-18 | 1,290.00 | 972.00 | 991.45 | 0.00 | - | 1 | 1 | 244.66% |
| MSTR241115C00550000 | 2024-05-08 12:40PM EDT | 2024-11-15 | 744.35 | 1,068.55 | 1,086.50 | 0.00 | - | 2 | 0 | 291.26% |
| MSTR250117C00550000 | 2024-03-20 3:57PM EDT | 2025-01-17 | 1,079.10 | 714.00 | 733.95 | 0.00 | - | 1 | 109 | 0.00% |
| MSTR250221C00550000 | 2024-04-05 3:59PM EDT | 2025-02-21 | 980.83 | 756.00 | 776.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSTR251219C00550000 | 2024-06-18 2:02PM EDT | 2025-12-19 | 1,070.00 | 952.00 | 972.00 | 0.00 | - | 2 | 13 | 104.10% |
| MSTR260116C00550000 | 2024-05-14 2:15PM EDT | 2026-01-16 | 888.00 | 1,072.00 | 1,090.00 | 0.00 | - | 1 | 35 | 146.09% |
| MSTR260618C00550000 | 2024-03-27 3:59PM EDT | 2026-06-18 | 1,550.00 | 926.00 | 946.00 | 0.00 | - | 5 | 3 | 81.51% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00550000 | 2024-06-24 3:08PM EDT | 2024-07-19 | 0.80 | 0.00 | 4.55 | 0.00 | - | 10 | 103 | 180.66% |
| MSTR240816P00550000 | 2024-06-27 11:32AM EDT | 2024-08-16 | 2.50 | 0.14 | 6.40 | 0.00 | - | 1 | 51 | 124.98% |
| MSTR240920P00550000 | 2024-06-27 10:18AM EDT | 2024-09-20 | 5.20 | 2.60 | 8.95 | 0.00 | - | 1 | 2 | 105.02% |
| MSTR241018P00550000 | 2024-06-24 12:44PM EDT | 2024-10-18 | 13.05 | 6.40 | 14.90 | 0.00 | - | 12 | 385 | 102.38% |
| MSTR241115P00550000 | 2024-06-21 12:53PM EDT | 2024-11-15 | 19.00 | 13.60 | 22.15 | 0.00 | - | 1 | 22 | 102.83% |
| MSTR250117P00550000 | 2024-06-28 3:17PM EDT | 2025-01-17 | 31.96 | 25.70 | 40.15 | -3.54 | -9.97% | 1 | 240 | 100.31% |
| MSTR250221P00550000 | 2024-06-13 9:50AM EDT | 2025-02-21 | 41.56 | 32.50 | 48.40 | 0.00 | - | 1 | 70 | 98.51% |
| MSTR251219P00550000 | 2024-06-18 12:09PM EDT | 2025-12-19 | 100.75 | 90.00 | 110.00 | 0.00 | - | 1 | 110 | 90.95% |
| MSTR260116P00550000 | 2024-05-15 12:16PM EDT | 2026-01-16 | 115.00 | 101.05 | 116.00 | 0.00 | - | 2 | 9 | 91.89% |
| MSTR260618P00550000 | 2024-04-30 11:38AM EDT | 2026-06-18 | 169.05 | 108.05 | 125.95 | 0.00 | - | 3 | 4 | 84.36% |
© 2024 Yahoo. All rights reserved.