MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240705C00920000 | 2024-06-21 12:27PM EDT | 2024-07-05 | 541.95 | 450.00 | 468.00 | 0.00 | - | 4 | 1 | 140.55% |
| MSTR240719C00920000 | 2024-05-16 11:33AM EDT | 2024-07-19 | 619.70 | 580.70 | 597.05 | 0.00 | - | 1 | 10 | 289.22% |
| MSTR240816C00920000 | 2024-05-31 1:22PM EDT | 2024-08-16 | 636.67 | 479.65 | 496.00 | 0.00 | - | 4 | 2 | 102.71% |
| MSTR241018C00920000 | 2024-03-18 1:10PM EDT | 2024-10-18 | 764.10 | 482.00 | 497.90 | 0.00 | - | 1 | 2 | 69.46% |
| MSTR241115C00920000 | 2024-04-30 1:41PM EDT | 2024-11-15 | 408.05 | 738.00 | 754.95 | 0.00 | - | 1 | 21 | 181.89% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 2025-01-17 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 168.04% |
| MSTR251219C00920000 | 2024-02-14 11:43AM EDT | 2025-12-19 | 284.13 | 1,192.50 | 1,217.50 | 0.00 | - | 1 | 1 | 234.50% |
| MSTR260116C00920000 | 2024-05-08 2:35PM EDT | 2026-01-16 | 710.00 | 986.00 | 1,006.00 | 0.00 | - | 1 | 42 | 152.22% |
| MSTR260618C00920000 | 2024-03-04 12:21PM EDT | 2026-06-18 | 869.56 | 1,060.00 | 1,080.00 | 0.00 | - | 4 | 1 | 155.20% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240705P00920000 | 2024-06-21 10:15AM EDT | 2024-07-05 | 2.34 | 0.00 | 3.50 | 0.00 | - | 2 | 5 | 143.63% |
| MSTR240712P00920000 | 2024-06-24 2:56PM EDT | 2024-07-12 | 3.85 | 0.97 | 6.40 | 0.00 | - | 31 | 44 | 115.06% |
| MSTR240719P00920000 | 2024-06-18 2:51PM EDT | 2024-07-19 | 8.95 | 2.30 | 6.75 | 0.00 | - | 1 | 55 | 97.62% |
| MSTR240726P00920000 | 2024-06-24 12:42PM EDT | 2024-07-26 | 4.00 | 2.98 | 11.10 | -7.29 | -64.57% | 2 | 9 | 92.45% |
| MSTR240802P00920000 | 2024-06-21 3:27PM EDT | 2024-08-02 | 15.40 | 6.90 | 15.95 | 0.00 | - | 4 | 4 | 92.35% |
| MSTR240816P00920000 | 2024-06-25 1:02PM EDT | 2024-08-16 | 20.15 | 18.20 | 25.55 | 0.00 | - | 2 | 30 | 92.85% |
| MSTR240920P00920000 | 2024-06-03 9:54AM EDT | 2024-09-20 | 51.29 | 43.15 | 52.40 | 0.00 | - | 1 | 5 | 91.94% |
| MSTR241018P00920000 | 2024-06-04 12:39PM EDT | 2024-10-18 | 68.11 | 62.75 | 74.55 | 0.00 | - | 2 | 14 | 92.02% |
| MSTR241115P00920000 | 2024-06-25 10:11AM EDT | 2024-11-15 | 91.80 | 84.15 | 100.30 | 0.00 | - | 1 | 12 | 93.89% |
| MSTR250117P00920000 | 2024-06-06 10:36AM EDT | 2025-01-17 | 115.00 | 123.55 | 136.65 | 0.00 | - | 1 | 6 | 92.55% |
| MSTR250221P00920000 | 2024-05-10 10:57AM EDT | 2025-02-21 | 218.30 | 139.25 | 153.00 | 0.00 | - | 1 | 5 | 91.00% |
| MSTR251219P00920000 | 2024-06-27 1:29PM EDT | 2025-12-19 | 239.76 | 254.00 | 272.00 | 0.00 | - | 1 | 6 | 86.80% |
| MSTR260116P00920000 | 2024-02-07 4:59PM EDT | 2026-01-16 | 474.55 | 290.00 | 310.00 | 0.00 | - | 1 | 2 | 92.87% |
| MSTR260618P00920000 | 2024-05-21 9:45AM EDT | 2026-06-18 | 298.60 | 292.00 | 312.00 | 0.00 | - | 1 | 11 | 82.82% |
© 2024 Yahoo. All rights reserved.