MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802C01050000 | 2024-06-21 1:57PM EDT | 1,050.00 | 448.88 | 444.90 | 456.55 | 0.00 | - | 1 | 1 | 101.18% |
| MSTR240802C01200000 | 2024-06-25 9:50AM EDT | 1,200.00 | 302.80 | 325.30 | 338.65 | +49.50 | +19.54% | 2 | 21 | 95.85% |
| MSTR240802C01210000 | 2024-06-24 12:55PM EDT | 1,210.00 | 234.82 | 313.75 | 331.35 | 0.00 | - | 10 | 20 | 94.01% |
| MSTR240802C01350000 | 2024-06-24 3:05PM EDT | 1,350.00 | 227.15 | 228.15 | 242.00 | +37.95 | +20.06% | 1 | 2 | 93.52% |
| MSTR240802C01400000 | 2024-06-25 10:57AM EDT | 1,400.00 | 207.58 | 200.15 | 213.65 | +62.05 | +42.64% | 1 | 1 | 92.52% |
| MSTR240802C01420000 | 2024-06-25 9:54AM EDT | 1,420.00 | 173.00 | 189.00 | 203.00 | +16.72 | +10.70% | 2 | 3 | 91.97% |
| MSTR240802C01440000 | 2024-06-20 1:31PM EDT | 1,440.00 | 196.00 | 180.00 | 193.00 | 0.00 | - | - | 1 | 91.99% |
| MSTR240802C01445000 | 2024-06-20 12:02PM EDT | 1,445.00 | 208.00 | 179.00 | 191.00 | 0.00 | - | - | 1 | 92.44% |
| MSTR240802C01450000 | 2024-06-24 10:32AM EDT | 1,450.00 | 163.98 | 174.10 | 190.00 | 0.00 | - | 3 | 4 | 92.09% |
| MSTR240802C01465000 | 2024-06-25 3:50PM EDT | 1,465.00 | 189.00 | 170.00 | 183.00 | +48.30 | +34.33% | 12 | 3 | 92.75% |
| MSTR240802C01470000 | 2024-06-25 10:39AM EDT | 1,470.00 | 178.85 | 168.00 | 181.00 | -33.52 | -15.78% | 1 | 13 | 92.86% |
| MSTR240802C01475000 | 2024-06-25 2:59PM EDT | 1,475.00 | 180.14 | 163.00 | 178.00 | -30.08 | -14.31% | 1 | 10 | 91.89% |
| MSTR240802C01485000 | 2024-06-17 12:58PM EDT | 1,485.00 | 216.45 | 160.00 | 173.80 | 0.00 | - | - | 9 | 92.27% |
| MSTR240802C01490000 | 2024-06-26 10:05AM EDT | 1,490.00 | 181.00 | 158.00 | 171.00 | -33.12 | -15.47% | 2 | 11 | 92.12% |
| MSTR240802C01495000 | 2024-06-25 12:05PM EDT | 1,495.00 | 180.55 | 156.05 | 169.00 | -29.75 | -14.15% | 1 | 2 | 92.19% |
| MSTR240802C01500000 | 2024-06-26 10:14AM EDT | 1,500.00 | 175.90 | 153.00 | 168.95 | +60.90 | +52.96% | 1 | 10 | 92.47% |
| MSTR240802C01505000 | 2024-06-25 9:54AM EDT | 1,505.00 | 140.00 | 152.00 | 165.00 | -70.00 | -33.33% | 1 | 5 | 92.24% |
| MSTR240802C01510000 | 2024-06-26 10:06AM EDT | 1,510.00 | 169.90 | 149.55 | 164.00 | +20.03 | +13.36% | 1 | 2 | 92.41% |
| MSTR240802C01515000 | 2024-06-14 12:31PM EDT | 1,515.00 | 200.86 | 148.00 | 161.90 | 0.00 | - | - | 1 | 92.51% |
| MSTR240802C01520000 | 2024-06-20 12:25PM EDT | 1,520.00 | 173.40 | 146.00 | 159.75 | 0.00 | - | - | 4 | 92.46% |
| MSTR240802C01525000 | 2024-06-18 10:18AM EDT | 1,525.00 | 205.50 | 144.00 | 157.00 | 0.00 | - | - | 1 | 92.25% |
| MSTR240802C01550000 | 2024-06-26 10:42AM EDT | 1,550.00 | 147.45 | 134.00 | 148.00 | -21.31 | -12.63% | 2 | 6 | 92.27% |
| MSTR240802C01555000 | 2024-06-14 12:31PM EDT | 1,555.00 | 186.13 | 134.00 | 147.00 | 0.00 | - | - | 1 | 92.98% |
| MSTR240802C01560000 | 2024-06-26 10:01AM EDT | 1,560.00 | 142.42 | 130.35 | 144.90 | -20.91 | -12.80% | 1 | 1 | 92.42% |
| MSTR240802C01565000 | 2024-06-20 3:17PM EDT | 1,565.00 | 162.23 | 130.00 | 142.70 | 0.00 | - | - | 1 | 92.70% |
| MSTR240802C01570000 | 2024-06-18 12:09PM EDT | 1,570.00 | 182.66 | 128.05 | 140.85 | 0.00 | - | - | 1 | 92.64% |
| MSTR240802C01595000 | 2024-06-18 11:39AM EDT | 1,595.00 | 181.03 | 119.00 | 132.40 | 0.00 | - | - | 1 | 92.58% |
| MSTR240802C01600000 | 2024-06-25 1:14PM EDT | 1,600.00 | 128.54 | 118.00 | 131.00 | +28.54 | +28.54% | 1 | 3 | 92.83% |
| MSTR240802C01605000 | 2024-06-20 1:55PM EDT | 1,605.00 | 144.00 | 115.00 | 130.00 | 0.00 | - | 2 | 3 | 92.64% |
| MSTR240802C01620000 | 2024-06-13 3:36PM EDT | 1,620.00 | 172.70 | 112.00 | 124.40 | 0.00 | - | 1 | 1 | 92.93% |
| MSTR240802C01625000 | 2024-06-26 10:04AM EDT | 1,625.00 | 125.25 | 110.00 | 122.75 | -75.64 | -37.65% | 1 | 3 | 92.79% |
| MSTR240802C01650000 | 2024-06-25 10:32AM EDT | 1,650.00 | 115.20 | 103.00 | 116.70 | -76.87 | -40.02% | 1 | 3 | 93.38% |
| MSTR240802C01660000 | 2024-06-24 11:35AM EDT | 1,660.00 | 92.84 | 100.00 | 110.00 | 0.00 | - | 2 | 1 | 92.33% |
| MSTR240802C01675000 | 2024-06-20 9:30AM EDT | 1,675.00 | 144.15 | 97.00 | 106.00 | 0.00 | - | - | 1 | 92.74% |
| MSTR240802C01700000 | 2024-06-25 3:03PM EDT | 1,700.00 | 105.00 | 91.00 | 100.00 | +36.05 | +52.28% | 3 | 9 | 93.16% |
| MSTR240802C01745000 | 2024-06-13 3:18PM EDT | 1,745.00 | 140.00 | 80.05 | 89.00 | 0.00 | - | 1 | 1 | 93.28% |
| MSTR240802C01800000 | 2024-06-24 12:19PM EDT | 1,800.00 | 59.60 | 68.00 | 78.00 | 0.00 | - | 2 | 3 | 93.61% |
| MSTR240802C01850000 | 2024-06-17 1:50PM EDT | 1,850.00 | 115.00 | 60.00 | 69.00 | 0.00 | - | - | 1 | 94.32% |
| MSTR240802C01870000 | 2024-06-14 2:37PM EDT | 1,870.00 | 112.10 | 56.00 | 66.00 | 0.00 | - | - | 1 | 94.34% |
| MSTR240802C01900000 | 2024-06-26 11:11AM EDT | 1,900.00 | 56.50 | 52.00 | 61.00 | +0.67 | +1.20% | 3 | 7 | 94.66% |
| MSTR240802C01950000 | 2024-06-21 2:02PM EDT | 1,950.00 | 69.24 | 45.00 | 55.00 | 0.00 | - | 2 | 2 | 95.36% |
| MSTR240802C02000000 | 2024-06-26 11:11AM EDT | 2,000.00 | 43.05 | 39.60 | 49.00 | +6.60 | +18.11% | 3 | 60 | 96.06% |
| MSTR240802C02020000 | 2024-06-17 10:10AM EDT | 2,020.00 | 74.50 | 37.05 | 46.00 | 0.00 | - | - | 1 | 95.79% |
| MSTR240802C02050000 | 2024-06-25 3:50PM EDT | 2,050.00 | 45.54 | 34.10 | 44.00 | -36.86 | -44.73% | 12 | 12 | 96.54% |
| MSTR240802C02060000 | 2024-06-20 9:30AM EDT | 2,060.00 | 71.55 | 34.05 | 43.00 | 0.00 | - | - | 2 | 97.00% |
| MSTR240802C02080000 | 2024-06-14 12:26PM EDT | 2,080.00 | 78.50 | 32.00 | 42.00 | 0.00 | - | - | 1 | 97.48% |
| MSTR240802C02100000 | 2024-06-17 3:30PM EDT | 2,100.00 | 82.39 | 30.00 | 39.00 | 0.00 | - | - | 1 | 97.06% |
| MSTR240802C02140000 | 2024-06-17 9:38AM EDT | 2,140.00 | 61.50 | 27.00 | 36.00 | 0.00 | - | - | 1 | 97.68% |
| MSTR240802C02160000 | 2024-06-18 12:41PM EDT | 2,160.00 | 63.99 | 26.00 | 35.00 | 0.00 | - | - | 5 | 98.35% |
| MSTR240802C02200000 | 2024-06-18 1:51PM EDT | 2,200.00 | 59.79 | 24.35 | 33.00 | 0.00 | - | - | 11 | 99.71% |
| MSTR240802C02220000 | 2024-06-18 12:56PM EDT | 2,220.00 | 58.00 | 22.95 | 32.00 | 0.00 | - | 1 | 2 | 100.03% |
| MSTR240802C02300000 | 2024-06-21 2:06PM EDT | 2,300.00 | 35.40 | 18.80 | 27.00 | 0.00 | - | 2 | 2 | 100.94% |
| MSTR240802C02350000 | 2024-06-21 2:07PM EDT | 2,350.00 | 30.50 | 16.20 | 25.00 | 0.00 | - | 3 | 1 | 101.65% |
| MSTR240802C02400000 | 2024-06-25 3:47PM EDT | 2,400.00 | 19.50 | 14.95 | 22.85 | +4.40 | +29.14% | 2 | 3 | 102.78% |
| MSTR240802C02450000 | 2024-06-25 10:00AM EDT | 2,450.00 | 16.34 | 13.10 | 21.85 | -0.23 | -1.39% | 1 | 2 | 104.01% |
| MSTR240802C02500000 | 2024-06-25 3:47PM EDT | 2,500.00 | 18.94 | 11.60 | 20.00 | +6.41 | +51.16% | 2 | 4 | 104.65% |
| MSTR240802C02600000 | 2024-06-24 1:35PM EDT | 2,600.00 | 8.60 | 8.65 | 18.00 | 0.00 | - | 10 | 11 | 106.48% |
| MSTR240802C02750000 | 2024-06-21 10:05AM EDT | 2,750.00 | 14.00 | 7.50 | 13.95 | 0.00 | - | 1 | 0 | 109.60% |
| MSTR240802C02800000 | 2024-06-18 11:53AM EDT | 2,800.00 | 23.71 | 6.05 | 13.80 | 0.00 | - | - | 2 | 110.42% |
| MSTR240802C03050000 | 2024-06-24 10:23AM EDT | 3,050.00 | 6.00 | 2.51 | 9.25 | 0.00 | - | 3 | 3 | 111.51% |
| MSTR240802C03100000 | 2024-06-26 9:41AM EDT | 3,100.00 | 6.53 | 2.86 | 8.65 | -8.97 | -57.87% | - | 2 | 113.09% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802P00830000 | 2024-06-17 9:41AM EDT | 830.00 | 11.50 | 2.22 | 7.85 | 0.00 | - | - | 1 | 98.60% |
| MSTR240802P00880000 | 2024-06-24 9:32AM EDT | 880.00 | 15.00 | 5.00 | 11.05 | 0.00 | - | 2 | 2 | 98.36% |
| MSTR240802P00890000 | 2024-06-21 3:17PM EDT | 890.00 | 12.85 | 4.00 | 11.40 | 0.00 | - | 2 | 2 | 95.68% |
| MSTR240802P00900000 | 2024-06-24 11:30AM EDT | 900.00 | 13.00 | 5.00 | 12.05 | 0.00 | - | 3 | 4 | 95.90% |
| MSTR240802P00910000 | 2024-06-25 11:15AM EDT | 910.00 | 8.50 | 7.15 | 12.55 | -6.15 | -41.98% | 1 | 5 | 97.09% |
| MSTR240802P00920000 | 2024-06-21 3:27PM EDT | 920.00 | 15.40 | 7.45 | 13.20 | 0.00 | - | 4 | 4 | 96.25% |
| MSTR240802P00930000 | 2024-06-21 3:24PM EDT | 930.00 | 16.35 | 7.20 | 13.90 | 0.00 | - | 2 | 2 | 94.86% |
| MSTR240802P00940000 | 2024-06-21 3:26PM EDT | 940.00 | 17.45 | 9.10 | 15.00 | 0.00 | - | 1 | 2 | 95.96% |
| MSTR240802P00950000 | 2024-06-26 10:54AM EDT | 950.00 | 11.00 | 10.55 | 15.65 | -13.50 | -55.10% | 1 | 7 | 96.01% |
| MSTR240802P00970000 | 2024-06-17 1:23PM EDT | 970.00 | 24.10 | 10.05 | 18.05 | 0.00 | - | - | 1 | 93.90% |
| MSTR240802P01000000 | 2024-06-25 3:58PM EDT | 1,000.00 | 15.65 | 13.90 | 17.80 | 0.00 | - | 25 | 15 | 91.16% |
| MSTR240802P01020000 | 2024-06-24 10:41AM EDT | 1,020.00 | 27.44 | 14.10 | 23.15 | 0.00 | - | 10 | 11 | 91.40% |
| MSTR240802P01030000 | 2024-06-21 2:05PM EDT | 1,030.00 | 31.50 | 16.00 | 24.35 | 0.00 | - | 2 | 2 | 91.57% |
| MSTR240802P01040000 | 2024-06-20 12:24PM EDT | 1,040.00 | 38.51 | 17.05 | 25.40 | 0.00 | - | - | 10 | 91.01% |
| MSTR240802P01050000 | 2024-06-24 11:06AM EDT | 1,050.00 | 34.70 | 18.00 | 26.70 | 0.00 | - | 2 | 14 | 90.48% |
| MSTR240802P01080000 | 2024-06-25 3:36PM EDT | 1,080.00 | 28.05 | 23.25 | 29.10 | 0.00 | - | 5 | 3 | 89.10% |
| MSTR240802P01090000 | 2024-06-24 11:06AM EDT | 1,090.00 | 43.15 | 24.15 | 32.55 | 0.00 | - | 2 | 4 | 89.48% |
| MSTR240802P01100000 | 2024-06-25 11:24AM EDT | 1,100.00 | 33.75 | 26.70 | 34.55 | 0.00 | - | 22 | 14 | 89.85% |
| MSTR240802P01130000 | 2024-06-21 1:19PM EDT | 1,130.00 | 51.48 | 32.00 | 41.00 | 0.00 | - | 1 | 1 | 89.45% |
| MSTR240802P01150000 | 2024-06-25 11:24AM EDT | 1,150.00 | 44.25 | 36.20 | 44.00 | 0.00 | - | 1 | 4 | 88.56% |
| MSTR240802P01160000 | 2024-06-14 3:14PM EDT | 1,160.00 | 67.26 | 38.00 | 47.00 | 0.00 | - | - | 1 | 88.54% |
| MSTR240802P01180000 | 2024-06-21 11:21AM EDT | 1,180.00 | 48.43 | 43.05 | 51.00 | 0.00 | - | 2 | 2 | 88.05% |
| MSTR240802P01190000 | 2024-06-17 2:17PM EDT | 1,190.00 | 65.35 | 44.05 | 53.00 | 0.00 | - | - | 1 | 87.12% |
| MSTR240802P01200000 | 2024-06-25 2:32PM EDT | 1,200.00 | 53.37 | 48.15 | 56.00 | 0.00 | - | 2 | 6 | 87.72% |
| MSTR240802P01220000 | 2024-06-24 11:11AM EDT | 1,220.00 | 81.75 | 52.00 | 61.00 | 0.00 | - | 1 | 6 | 86.67% |
| MSTR240802P01230000 | 2024-06-21 9:35AM EDT | 1,230.00 | 93.52 | 55.60 | 64.00 | 0.00 | - | 1 | 2 | 86.85% |
| MSTR240802P01250000 | 2024-06-26 11:02AM EDT | 1,250.00 | 64.00 | 61.00 | 70.00 | -10.00 | -13.51% | 1 | 3 | 86.35% |
| MSTR240802P01260000 | 2024-06-21 1:19PM EDT | 1,260.00 | 92.43 | 65.00 | 72.95 | 0.00 | - | 1 | 1 | 86.44% |
| MSTR240802P01270000 | 2024-06-25 2:32PM EDT | 1,270.00 | 73.30 | 68.00 | 77.00 | 0.00 | - | 1 | 5 | 86.48% |
| MSTR240802P01280000 | 2024-06-25 3:47PM EDT | 1,280.00 | 80.00 | 72.10 | 80.00 | 0.00 | - | 1 | 2 | 86.47% |
| MSTR240802P01290000 | 2024-06-24 2:27PM EDT | 1,290.00 | 127.52 | 75.00 | 84.00 | 0.00 | - | 1 | 7 | 86.33% |
| MSTR240802P01300000 | 2024-06-25 12:26PM EDT | 1,300.00 | 87.98 | 79.00 | 89.00 | 0.00 | - | 3 | 9 | 86.79% |
| MSTR240802P01320000 | 2024-06-24 2:56PM EDT | 1,320.00 | 86.00 | 87.00 | 95.00 | -52.38 | -37.85% | 1 | 4 | 86.26% |
| MSTR240802P01330000 | 2024-06-21 9:50AM EDT | 1,330.00 | 140.19 | 90.00 | 99.00 | 0.00 | - | 1 | 1 | 85.91% |
| MSTR240802P01350000 | 2024-06-24 2:56PM EDT | 1,350.00 | 154.38 | 99.00 | 107.95 | 0.00 | - | 7 | 3 | 86.20% |
| MSTR240802P01400000 | 2024-06-24 11:57AM EDT | 1,400.00 | 161.00 | 120.30 | 132.00 | 0.00 | - | 1 | 7 | 86.00% |
| MSTR240802P01420000 | 2024-06-26 11:13AM EDT | 1,420.00 | 137.51 | 130.10 | 144.00 | -28.09 | -16.96% | 2 | 1 | 86.54% |
| MSTR240802P01430000 | 2024-06-25 11:16AM EDT | 1,430.00 | 150.00 | 134.50 | 148.00 | 0.00 | - | 1 | 2 | 86.03% |
| MSTR240802P01450000 | 2024-06-24 9:33AM EDT | 1,450.00 | 190.10 | 144.00 | 159.30 | 0.00 | - | 1 | 2 | 85.96% |
| MSTR240802P01455000 | 2024-06-21 9:56AM EDT | 1,455.00 | 202.00 | 147.25 | 162.00 | 0.00 | - | 1 | 1 | 86.11% |
| MSTR240802P01460000 | 2024-06-21 11:20AM EDT | 1,460.00 | 185.50 | 150.00 | 162.85 | 0.00 | - | 1 | 1 | 85.62% |
| MSTR240802P01470000 | 2024-06-26 10:01AM EDT | 1,470.00 | 163.23 | 155.80 | 169.00 | -4.03 | -2.41% | 1 | 5 | 85.87% |
| MSTR240802P01475000 | 2024-06-24 1:05PM EDT | 1,475.00 | 244.36 | 159.05 | 171.95 | 0.00 | - | 1 | 1 | 86.03% |
| MSTR240802P01480000 | 2024-06-26 11:40AM EDT | 1,480.00 | 174.00 | 162.90 | 174.80 | +4.77 | +2.82% | 4 | 1 | 86.32% |
| MSTR240802P01490000 | 2024-06-21 3:42PM EDT | 1,490.00 | 197.33 | 168.00 | 180.00 | 0.00 | - | 1 | 1 | 86.02% |
| MSTR240802P01500000 | 2024-06-24 12:18PM EDT | 1,500.00 | 171.20 | 173.00 | 185.90 | -66.78 | -28.06% | 1 | 3 | 85.83% |
| MSTR240802P01510000 | 2024-06-25 10:22AM EDT | 1,510.00 | 203.53 | 179.00 | 192.00 | +0.84 | +0.41% | 1 | 1 | 85.92% |
| MSTR240802P01520000 | 2024-06-18 9:30AM EDT | 1,520.00 | 238.35 | 185.00 | 198.00 | 0.00 | - | - | 1 | 85.92% |
| MSTR240802P01525000 | 2024-06-17 2:16PM EDT | 1,525.00 | 210.10 | 188.00 | 202.00 | 0.00 | - | - | 1 | 86.17% |
| MSTR240802P01530000 | 2024-06-17 2:16PM EDT | 1,530.00 | 212.60 | 191.00 | 204.00 | 0.00 | - | - | 1 | 85.88% |
| MSTR240802P01560000 | 2024-06-25 11:06AM EDT | 1,560.00 | 223.08 | 210.50 | 223.00 | -1.33 | -0.59% | 1 | 1 | 86.14% |
| MSTR240802P01600000 | 2024-06-25 11:07AM EDT | 1,600.00 | 245.12 | 235.80 | 249.30 | -35.22 | -12.56% | 2 | 2 | 85.91% |
© 2024 Yahoo. All rights reserved.