MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00580000 | 2024-06-20 12:44PM EDT | 2024-07-19 | 872.00 | 790.00 | 810.00 | 0.00 | - | 1 | 12 | 173.58% |
| MSTR240816C00580000 | 2024-06-25 1:01PM EDT | 2024-08-16 | 882.40 | 794.05 | 814.00 | 0.00 | - | 1 | 6 | 133.25% |
| MSTR241018C00580000 | 2024-06-10 3:50PM EDT | 2024-10-18 | 1,063.70 | 810.00 | 830.00 | 0.00 | - | 1 | 1 | 115.55% |
| MSTR241115C00580000 | 2024-06-13 11:56AM EDT | 2024-11-15 | 967.02 | 821.80 | 840.00 | 0.00 | - | 1 | 3 | 115.19% |
| MSTR250117C00580000 | 2024-06-07 10:28AM EDT | 2025-01-17 | 1,170.27 | 842.30 | 860.00 | 0.00 | - | 1 | 31 | 111.09% |
| MSTR250221C00580000 | 2024-03-11 11:15AM EDT | 2025-02-21 | 1,107.70 | 932.00 | 948.85 | 0.00 | - | 2 | 2 | 153.61% |
| MSTR251219C00580000 | 2024-05-24 12:00PM EDT | 2025-12-19 | 1,177.36 | 1,040.00 | 1,058.00 | 0.00 | - | 82 | 85 | 141.42% |
| MSTR260116C00580000 | 2024-05-01 3:48PM EDT | 2026-01-16 | 675.50 | 1,090.00 | 1,110.00 | 0.00 | - | 1 | 36 | 157.47% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00580000 | 2024-06-24 11:46AM EDT | 2024-07-19 | 0.81 | 0.00 | 4.05 | 0.00 | - | 2 | 98 | 168.14% |
| MSTR240816P00580000 | 2024-06-20 10:11AM EDT | 2024-08-16 | 4.65 | 0.00 | 6.75 | 0.00 | - | 22 | 91 | 118.91% |
| MSTR240920P00580000 | 2024-06-21 3:23PM EDT | 2024-09-20 | 8.30 | 2.20 | 10.60 | 0.00 | - | 2 | 2 | 101.37% |
| MSTR241018P00580000 | 2024-06-28 3:51PM EDT | 2024-10-18 | 12.53 | 9.00 | 16.05 | -2.60 | -17.18% | 3 | 4 | 100.50% |
| MSTR241115P00580000 | 2024-05-16 9:36AM EDT | 2024-11-15 | 33.69 | 20.00 | 27.60 | 0.00 | - | 5 | 7 | 104.87% |
| MSTR250117P00580000 | 2024-05-17 2:26PM EDT | 2025-01-17 | 52.52 | 37.00 | 45.55 | 0.00 | - | 1 | 56 | 101.98% |
| MSTR250221P00580000 | 2024-06-12 2:49PM EDT | 2025-02-21 | 41.30 | 38.00 | 54.60 | 0.00 | - | 1 | 7 | 97.69% |
| MSTR251219P00580000 | 2024-05-01 3:43PM EDT | 2025-12-19 | 162.50 | 106.25 | 117.50 | 0.00 | - | 2 | 27 | 90.91% |
| MSTR260116P00580000 | 2024-06-28 3:12PM EDT | 2026-01-16 | 114.70 | 108.00 | 128.00 | -26.90 | -19.00% | 1 | 43 | 90.81% |
| MSTR260618P00580000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 183.50 | 118.05 | 138.00 | 0.00 | - | 2 | 3 | 83.72% |
© 2024 Yahoo. All rights reserved.