MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00560000 | 2024-03-21 12:37PM EDT | 2024-07-19 | 1,130.92 | 636.00 | 654.25 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR240816C00560000 | 2024-03-28 12:10PM EDT | 2024-08-16 | 1,218.40 | 750.30 | 762.85 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00560000 | 2024-04-29 2:36PM EDT | 2024-10-18 | 777.78 | 1,074.00 | 1,091.70 | 0.00 | - | 1 | 1 | 333.38% |
| MSTR250117C00560000 | 2024-06-24 1:35PM EDT | 2025-01-17 | 832.73 | 858.05 | 876.00 | 0.00 | - | 1 | 117 | 111.85% |
| MSTR251219C00560000 | 2024-02-28 4:59PM EDT | 2025-12-19 | 586.49 | 1,294.00 | 1,314.00 | 0.00 | - | 3 | 21 | 282.84% |
| MSTR260116C00560000 | 2024-02-28 4:59PM EDT | 2026-01-16 | 591.52 | 1,300.00 | 1,320.00 | 0.00 | - | 3 | 8 | 282.20% |
| MSTR260618C00560000 | 2024-02-28 10:53AM EDT | 2026-06-18 | 608.00 | 1,330.00 | 1,350.00 | 0.00 | - | 1 | 1 | 287.52% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00560000 | 2024-06-07 3:40PM EDT | 2024-07-19 | 2.83 | 0.00 | 4.45 | 0.00 | - | 2 | 24 | 176.81% |
| MSTR240816P00560000 | 2024-06-14 11:55AM EDT | 2024-08-16 | 3.82 | 0.00 | 6.60 | 0.00 | - | 3 | 39 | 122.89% |
| MSTR240920P00560000 | 2024-06-26 10:38AM EDT | 2024-09-20 | 5.85 | 1.30 | 9.70 | 0.00 | - | 1 | 2 | 102.25% |
| MSTR241018P00560000 | 2024-05-15 1:00PM EDT | 2024-10-18 | 22.00 | 10.80 | 17.90 | 0.00 | - | 12 | 7 | 107.32% |
| MSTR241115P00560000 | 2024-06-24 3:21PM EDT | 2024-11-15 | 20.00 | 14.60 | 23.15 | 0.00 | - | 1 | 8 | 102.39% |
| MSTR250117P00560000 | 2024-06-17 9:38AM EDT | 2025-01-17 | 38.70 | 27.15 | 41.85 | 0.00 | - | 1 | 98 | 99.95% |
| MSTR250221P00560000 | 2024-03-19 9:47AM EDT | 2025-02-21 | 93.00 | 82.00 | 91.00 | 0.00 | - | 2 | 13 | 126.70% |
| MSTR251219P00560000 | 2024-02-15 4:53PM EDT | 2025-12-19 | 170.08 | 110.10 | 135.00 | 0.00 | - | 1 | 4 | 97.96% |
| MSTR260116P00560000 | 2024-06-27 1:30PM EDT | 2026-01-16 | 101.71 | 100.00 | 120.00 | 0.00 | - | 1 | 5 | 90.92% |
| MSTR260618P00560000 | 2024-04-30 11:58AM EDT | 2026-06-18 | 172.80 | 112.00 | 130.00 | 0.00 | - | 3 | 4 | 84.26% |
© 2024 Yahoo. All rights reserved.