MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1420.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802C01420000 | 2024-07-23 3:50PM EDT | 2024-08-02 | 316.00 | 332.00 | 350.40 | 0.00 | - | 1 | 8 | 107.98% |
| MSTR240809C01420000 | 2024-07-25 9:43AM EDT | 2024-08-09 | 200.00 | 345.05 | 363.00 | 0.00 | - | 1 | 4 | 98.69% |
| MSTR240816C01420000 | 2024-07-25 9:37AM EDT | 2024-08-16 | 212.00 | 360.00 | 378.00 | 0.00 | - | 1 | 33 | 96.89% |
| MSTR240823C01420000 | 2024-07-19 3:13PM EDT | 2024-08-23 | 410.85 | 376.00 | 394.85 | 0.00 | - | 1 | 1 | 97.42% |
| MSTR240830C01420000 | 2024-07-15 2:37PM EDT | 2024-08-30 | 329.19 | 392.00 | 410.00 | 0.00 | - | 1 | 1 | 97.73% |
| MSTR240920C01420000 | 2024-07-19 2:20PM EDT | 2024-09-20 | 446.64 | 434.00 | 452.45 | 0.00 | - | 7 | 21 | 98.28% |
| MSTR241018C01420000 | 2024-07-25 10:27AM EDT | 2024-10-18 | 355.45 | 486.60 | 504.00 | 0.00 | - | 1 | 8 | 100.14% |
| MSTR241115C01420000 | 2024-07-19 11:41AM EDT | 2024-11-15 | 496.81 | 544.95 | 562.85 | 0.00 | - | 4 | 7 | 105.57% |
| MSTR250117C01420000 | 2024-07-24 11:53AM EDT | 2025-01-17 | 610.00 | 618.00 | 634.65 | 0.00 | - | 1 | 31 | 102.93% |
| MSTR250221C01420000 | 2024-07-05 10:08AM EDT | 2025-02-21 | 305.88 | 656.35 | 674.00 | 0.00 | - | 10 | 12 | 103.04% |
| MSTR251219C01420000 | 2024-06-06 10:06AM EDT | 2025-12-19 | 862.00 | 524.00 | 541.55 | 0.00 | - | 2 | 0 | 47.56% |
| MSTR260116C01420000 | 2024-07-02 10:45AM EDT | 2026-01-16 | 590.64 | 878.00 | 898.00 | 0.00 | - | - | 1 | 98.06% |
| MSTR260618C01420000 | 2024-07-12 1:04PM EDT | 2026-06-18 | 688.00 | 944.00 | 964.00 | 0.00 | - | 1 | 4 | 95.95% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802P01420000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 7.50 | 6.35 | 12.10 | -11.24 | -59.98% | 7 | 84 | 110.22% |
| MSTR240809P01420000 | 2024-07-26 12:13PM EDT | 2024-08-09 | 19.65 | 15.50 | 22.75 | -9.40 | -32.36% | 11 | 9 | 95.40% |
| MSTR240816P01420000 | 2024-07-26 12:49PM EDT | 2024-08-16 | 32.75 | 28.25 | 38.00 | -37.70 | -53.51% | 104 | 20 | 93.67% |
| MSTR240823P01420000 | 2024-07-26 12:49PM EDT | 2024-08-23 | 45.17 | 39.45 | 56.25 | -30.03 | -39.93% | 3 | 2 | 93.57% |
| MSTR240830P01420000 | 2024-07-26 11:37AM EDT | 2024-08-30 | 60.30 | 54.35 | 67.60 | -28.60 | -32.17% | 4 | 3 | 92.84% |
| MSTR240920P01420000 | 2024-07-26 1:32PM EDT | 2024-09-20 | 97.20 | 96.00 | 104.80 | -53.50 | -35.50% | 2 | 19 | 93.40% |
| MSTR241018P01420000 | 2024-07-24 1:43PM EDT | 2024-10-18 | 152.20 | 139.00 | 153.20 | 0.00 | - | 2 | 56 | 93.94% |
| MSTR241115P01420000 | 2024-07-25 11:43AM EDT | 2024-11-15 | 243.80 | 193.15 | 206.50 | 0.00 | - | 2 | 9 | 98.75% |
| MSTR250117P01420000 | 2024-07-19 9:35AM EDT | 2025-01-17 | 301.05 | 254.40 | 269.10 | 0.00 | - | 1 | 10 | 94.82% |
| MSTR250221P01420000 | 2024-07-01 12:45PM EDT | 2025-02-21 | 403.75 | 286.50 | 303.20 | 0.00 | - | 1 | 2 | 94.27% |
| MSTR251219P01420000 | 2024-06-25 12:08PM EDT | 2025-12-19 | 543.05 | 490.00 | 510.00 | 0.00 | - | 1 | 2 | 91.86% |
| MSTR260618P01420000 | 2024-07-11 10:05AM EDT | 2026-06-18 | 606.48 | 516.00 | 533.95 | 0.00 | - | 1 | 1 | 82.37% |
© 2024 Yahoo. All rights reserved.