MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802C00950000 | 2024-07-17 12:10PM EDT | 2024-08-02 | 630.52 | 794.00 | 811.90 | 0.00 | - | - | 1 | 159.57% |
| MSTR240809C00950000 | 2024-07-16 10:38AM EDT | 2024-08-09 | 660.20 | 796.00 | 814.00 | 0.00 | - | - | 0 | 147.73% |
| MSTR240816C00950000 | 2024-07-25 12:37PM EDT | 2024-08-16 | 721.95 | 798.50 | 816.00 | 0.00 | - | 1 | 11 | 134.30% |
| MSTR241115C00950000 | 2024-07-15 1:42PM EDT | 2024-11-15 | 732.97 | 860.30 | 879.30 | 0.00 | - | 2 | 0 | 112.46% |
| MSTR250117C00950000 | 2024-07-25 9:58AM EDT | 2025-01-17 | 700.00 | 902.00 | 921.10 | 0.00 | - | 1 | 30 | 108.50% |
| MSTR250221C00950000 | 2024-04-30 2:50PM EDT | 2025-02-21 | 462.59 | 786.00 | 802.30 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219C00950000 | 2024-07-22 9:31AM EDT | 2025-12-19 | 1,098.08 | 1,064.00 | 1,084.00 | 0.00 | - | 4 | 14 | 100.56% |
| MSTR260116C00950000 | 2024-07-24 10:27AM EDT | 2026-01-16 | 1,086.11 | 1,076.00 | 1,096.00 | 0.00 | - | 1 | 106 | 100.53% |
| MSTR260618C00950000 | 2024-03-11 10:22AM EDT | 2026-06-18 | 1,031.77 | 895.00 | 920.00 | 0.00 | - | 1 | 0 | 53.69% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802P00950000 | 2024-07-26 9:41AM EDT | 2024-08-02 | 0.43 | 0.37 | 2.04 | -0.41 | -48.81% | 6 | 219 | 191.41% |
| MSTR240809P00950000 | 2024-07-19 1:57PM EDT | 2024-08-09 | 3.00 | 0.30 | 3.25 | 0.00 | - | 10 | 25 | 142.52% |
| MSTR240816P00950000 | 2024-07-24 9:32AM EDT | 2024-08-16 | 2.10 | 0.78 | 2.86 | 0.00 | - | 1 | 154 | 116.77% |
| MSTR240823P00950000 | 2024-07-25 2:24PM EDT | 2024-08-23 | 5.80 | 1.84 | 6.80 | 0.00 | - | 3 | 10 | 115.37% |
| MSTR240830P00950000 | 2024-07-24 3:40PM EDT | 2024-08-30 | 6.72 | 2.52 | 10.15 | 0.00 | - | 1 | 2 | 110.32% |
| MSTR241115P00950000 | 2024-07-25 12:19PM EDT | 2024-11-15 | 64.00 | 45.05 | 59.80 | 0.00 | - | 4 | 21 | 103.38% |
| MSTR250117P00950000 | 2024-07-25 2:27PM EDT | 2025-01-17 | 99.78 | 80.75 | 92.90 | 0.00 | - | 3 | 96 | 99.04% |
| MSTR250221P00950000 | 2024-07-25 11:25AM EDT | 2025-02-21 | 125.50 | 101.00 | 116.20 | 0.00 | - | 5 | 16 | 98.98% |
| MSTR251219P00950000 | 2024-07-17 10:32AM EDT | 2025-12-19 | 229.49 | 208.00 | 228.00 | 0.00 | - | 3 | 14 | 88.69% |
| MSTR260116P00950000 | 2024-07-19 1:13PM EDT | 2026-01-16 | 232.75 | 218.00 | 238.00 | 0.00 | - | 1 | 3 | 88.53% |
| MSTR260618P00950000 | 2024-05-23 3:44PM EDT | 2026-06-18 | 321.00 | 306.00 | 326.00 | 0.00 | - | 2 | 3 | 95.09% |
© 2024 Yahoo. All rights reserved.