MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1250.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802C01250000 | 2024-07-26 1:15PM EDT | 2024-08-02 | 520.44 | 496.60 | 514.00 | +40.04 | +8.33% | 2 | 3 | 126.04% |
| MSTR240809C01250000 | 2024-07-25 11:48AM EDT | 2024-08-09 | 366.08 | 502.00 | 519.10 | 0.00 | - | 1 | 3 | 109.70% |
| MSTR240816C01250000 | 2024-07-23 12:31PM EDT | 2024-08-16 | 522.41 | 508.90 | 526.50 | 0.00 | - | 1 | 16 | 104.23% |
| MSTR240830C01250000 | 2024-07-15 11:13AM EDT | 2024-08-30 | 402.43 | 526.05 | 546.00 | 0.00 | - | 1 | 1 | 101.57% |
| MSTR240920C01250000 | 2024-07-23 9:47AM EDT | 2024-09-20 | 560.00 | 556.50 | 575.65 | 0.00 | - | 1 | 4 | 101.14% |
| MSTR241018C01250000 | 2024-07-25 11:41AM EDT | 2024-10-18 | 478.08 | 598.15 | 616.00 | 0.00 | - | 4 | 23 | 102.46% |
| MSTR241115C01250000 | 2024-07-25 2:49PM EDT | 2024-11-15 | 541.68 | 644.25 | 664.00 | 0.00 | - | 1 | 6 | 106.89% |
| MSTR250117C01250000 | 2024-07-22 2:13PM EDT | 2025-01-17 | 760.00 | 708.00 | 725.75 | 0.00 | - | 2 | 31 | 104.03% |
| MSTR250221C01250000 | 2024-07-11 12:23PM EDT | 2025-02-21 | 441.92 | 740.25 | 760.00 | 0.00 | - | 1 | 20 | 103.78% |
| MSTR251219C01250000 | 2024-07-16 9:43AM EDT | 2025-12-19 | 826.00 | 928.00 | 948.00 | 0.00 | - | 1 | 30 | 98.81% |
| MSTR260116C01250000 | 2024-07-16 9:46AM EDT | 2026-01-16 | 844.15 | 942.00 | 962.00 | 0.00 | - | 1 | 14 | 98.63% |
| MSTR260618C01250000 | 2024-07-09 10:34AM EDT | 2026-06-18 | 654.00 | 1,004.00 | 1,024.00 | 0.00 | - | 3 | 19 | 96.70% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802P01250000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 2.00 | 1.17 | 6.55 | -2.45 | -55.06% | 52 | 383 | 135.01% |
| MSTR240809P01250000 | 2024-07-25 12:47PM EDT | 2024-08-09 | 9.29 | 3.55 | 6.00 | 0.00 | - | 1 | 16 | 99.29% |
| MSTR240816P01250000 | 2024-07-26 1:14PM EDT | 2024-08-16 | 10.97 | 8.05 | 15.30 | -8.23 | -42.86% | 7 | 79 | 98.01% |
| MSTR240823P01250000 | 2024-07-26 3:31PM EDT | 2024-08-23 | 19.73 | 16.95 | 24.75 | -5.34 | -21.30% | 13 | 21 | 98.61% |
| MSTR240830P01250000 | 2024-07-25 9:54AM EDT | 2024-08-30 | 55.00 | 24.60 | 33.60 | 0.00 | - | 1 | 27 | 97.32% |
| MSTR240920P01250000 | 2024-07-26 10:32AM EDT | 2024-09-20 | 55.89 | 52.00 | 58.60 | -4.11 | -6.85% | 2 | 44 | 95.93% |
| MSTR241018P01250000 | 2024-07-23 3:46PM EDT | 2024-10-18 | 94.55 | 81.80 | 95.40 | 0.00 | - | 3 | 28 | 95.09% |
| MSTR241115P01250000 | 2024-07-25 10:55AM EDT | 2024-11-15 | 166.00 | 127.15 | 139.75 | 0.00 | - | 2 | 55 | 100.09% |
| MSTR250117P01250000 | 2024-07-25 12:42PM EDT | 2025-01-17 | 207.35 | 180.00 | 192.60 | 0.00 | - | 2 | 97 | 95.89% |
| MSTR250221P01250000 | 2024-07-22 12:35PM EDT | 2025-02-21 | 213.15 | 208.15 | 223.00 | 0.00 | - | 1 | 100 | 95.35% |
| MSTR251219P01250000 | 2024-06-25 12:12PM EDT | 2025-12-19 | 434.13 | 388.00 | 408.00 | 0.00 | - | 1 | 2 | 92.30% |
| MSTR260116P01250000 | 2024-07-16 1:20PM EDT | 2026-01-16 | 395.70 | 368.00 | 388.00 | 0.00 | - | 2 | 17 | 86.49% |
| MSTR260618P01250000 | 2024-07-15 1:03PM EDT | 2026-06-18 | 456.00 | 416.00 | 434.00 | 0.00 | - | 4 | 14 | 83.38% |
© 2024 Yahoo. All rights reserved.