MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00570000 | 2024-06-05 11:42AM EDT | 2024-07-19 | 1,145.00 | 800.00 | 820.00 | 0.00 | - | 1 | 9 | 176.78% |
| MSTR240816C00570000 | 2024-03-15 3:34PM EDT | 2024-08-16 | 1,244.39 | 934.00 | 953.65 | 0.00 | - | 2 | 2 | 336.23% |
| MSTR241018C00570000 | 2024-03-18 11:10AM EDT | 2024-10-18 | 1,124.00 | 680.00 | 699.25 | 0.00 | - | - | 2 | 0.00% |
| MSTR241115C00570000 | 2024-03-06 12:20PM EDT | 2024-11-15 | 743.62 | 935.30 | 952.00 | 0.00 | - | 2 | 6 | 198.79% |
| MSTR250117C00570000 | 2024-06-03 10:56AM EDT | 2025-01-17 | 1,056.55 | 850.45 | 868.00 | 0.00 | - | 1 | 51 | 111.58% |
| MSTR250221C00570000 | 2024-03-19 9:33AM EDT | 2025-02-21 | 845.53 | 742.00 | 762.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR251219C00570000 | 2024-02-28 4:59PM EDT | 2025-12-19 | 582.93 | 1,288.00 | 1,308.00 | 0.00 | - | 2 | 7 | 277.43% |
| MSTR260116C00570000 | 2024-05-01 3:48PM EDT | 2026-01-16 | 680.50 | 1,096.00 | 1,116.00 | 0.00 | - | 1 | 13 | 158.71% |
| MSTR260618C00570000 | 2024-03-01 10:59AM EDT | 2026-06-18 | 686.56 | 1,326.00 | 1,346.00 | 0.00 | - | 2 | 1 | 281.97% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00570000 | 2024-06-24 9:39AM EDT | 2024-07-19 | 1.20 | 0.00 | 4.55 | 0.00 | - | 1 | 143 | 174.17% |
| MSTR240816P00570000 | 2024-06-24 1:05PM EDT | 2024-08-16 | 4.55 | 0.00 | 6.75 | 0.00 | - | 1 | 68 | 121.09% |
| MSTR240920P00570000 | 2024-06-06 3:53PM EDT | 2024-09-20 | 8.12 | 1.75 | 10.15 | 0.00 | - | - | 0 | 101.84% |
| MSTR241018P00570000 | 2024-05-16 10:04AM EDT | 2024-10-18 | 22.50 | 11.65 | 18.75 | 0.00 | - | 7 | 9 | 106.84% |
| MSTR241115P00570000 | 2024-06-18 9:46AM EDT | 2024-11-15 | 23.00 | 15.70 | 24.20 | 0.00 | - | 25 | 43 | 102.00% |
| MSTR250117P00570000 | 2024-06-14 10:01AM EDT | 2025-01-17 | 41.00 | 28.90 | 42.45 | 0.00 | - | 1 | 21 | 99.22% |
| MSTR250221P00570000 | 2024-03-05 11:27AM EDT | 2025-02-21 | 89.48 | 65.00 | 74.00 | 0.00 | - | 4 | 5 | 114.44% |
| MSTR251219P00570000 | 2024-06-06 9:46AM EDT | 2025-12-19 | 94.95 | 98.00 | 117.50 | 0.00 | - | 1 | 11 | 90.88% |
| MSTR260116P00570000 | 2024-02-29 10:47AM EDT | 2026-01-16 | 147.88 | 123.05 | 139.00 | 0.00 | - | 1 | 4 | 96.97% |
| MSTR260618P00570000 | 2024-06-21 10:22AM EDT | 2026-06-18 | 128.00 | 128.00 | 148.00 | 0.00 | - | 1 | 6 | 88.25% |
© 2024 Yahoo. All rights reserved.