MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240816C00550000 | 2024-07-08 9:30AM EDT | 2024-08-16 | 765.89 | 1,194.50 | 1,213.00 | 0.00 | - | 1 | 4 | 196.68% |
| MSTR240920C00550000 | 2024-07-09 11:06AM EDT | 2024-09-20 | 750.00 | 1,198.50 | 1,216.00 | 0.00 | - | 1 | 0 | 147.23% |
| MSTR241018C00550000 | 2024-03-15 3:05PM EDT | 2024-10-18 | 1,290.00 | 972.00 | 991.45 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00550000 | 2024-05-08 12:40PM EDT | 2024-11-15 | 744.35 | 1,068.55 | 1,086.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR250117C00550000 | 2024-07-19 10:09AM EDT | 2025-01-17 | 1,140.52 | 1,224.15 | 1,244.00 | 0.00 | - | 25 | 109 | 122.99% |
| MSTR250221C00550000 | 2024-04-05 3:59PM EDT | 2025-02-21 | 980.83 | 756.00 | 776.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSTR251219C00550000 | 2024-07-19 10:28AM EDT | 2025-12-19 | 1,215.36 | 1,298.00 | 1,318.00 | 0.00 | - | 1 | 13 | 106.15% |
| MSTR260116C00550000 | 2024-07-25 2:46PM EDT | 2026-01-16 | 1,185.45 | 1,306.00 | 1,326.00 | 0.00 | - | 2 | 35 | 106.47% |
| MSTR260618C00550000 | 2024-07-18 3:33PM EDT | 2026-06-18 | 1,143.00 | 1,334.00 | 1,354.00 | 0.00 | - | 1 | 4 | 103.38% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240816P00550000 | 2024-07-26 12:35PM EDT | 2024-08-16 | 0.38 | 0.00 | 1.21 | +0.04 | +11.76% | 1 | 48 | 185.11% |
| MSTR240920P00550000 | 2024-07-23 3:55PM EDT | 2024-09-20 | 1.70 | 0.00 | 3.00 | 0.00 | - | 3 | 7 | 126.00% |
| MSTR241018P00550000 | 2024-07-25 9:44AM EDT | 2024-10-18 | 9.65 | 3.00 | 8.55 | 0.00 | - | 1 | 362 | 125.02% |
| MSTR241115P00550000 | 2024-07-23 9:33AM EDT | 2024-11-15 | 12.00 | 6.55 | 15.10 | 0.00 | - | 6 | 20 | 121.19% |
| MSTR250117P00550000 | 2024-07-26 10:34AM EDT | 2025-01-17 | 21.00 | 17.85 | 24.90 | -1.20 | -5.41% | 1 | 224 | 111.97% |
| MSTR250221P00550000 | 2024-07-18 2:38PM EDT | 2025-02-21 | 29.50 | 23.05 | 31.65 | 0.00 | - | 10 | 75 | 108.45% |
| MSTR251219P00550000 | 2024-07-15 3:53PM EDT | 2025-12-19 | 81.66 | 67.50 | 86.00 | 0.00 | - | 9 | 119 | 94.33% |
| MSTR260116P00550000 | 2024-07-16 3:41PM EDT | 2026-01-16 | 84.50 | 72.50 | 92.00 | 0.00 | - | 2 | 9 | 94.14% |
| MSTR260618P00550000 | 2024-04-30 11:38AM EDT | 2026-06-18 | 169.05 | 108.00 | 126.00 | 0.00 | - | 3 | 4 | 95.26% |
© 2024 Yahoo. All rights reserved.