Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,985.89 +662.14 (+1.18%) CMC Crypto 200
1,186.26 -22.44 (-1.86%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240726C00600000 | 2024-06-07 1:48PM EDT | 600.00 | 1,067.78 | 674.15 | 694.00 | 0.00 | - | 5 | 4 | 154.13% |
| MSTR240726C00660000 | 2024-06-07 1:54PM EDT | 660.00 | 1,003.22 | 614.80 | 634.00 | 0.00 | - | 6 | 0 | 139.31% |
| MSTR240726C00670000 | 2024-06-07 1:51PM EDT | 670.00 | 1,001.16 | 604.95 | 624.00 | 0.00 | - | 8 | 4 | 137.07% |
| MSTR240726C00690000 | 2024-06-07 1:48PM EDT | 690.00 | 979.02 | 585.15 | 604.00 | 0.00 | - | 5 | 4 | 132.28% |
| MSTR240726C00720000 | 2024-06-21 12:46PM EDT | 720.00 | 742.99 | 556.00 | 574.00 | 0.00 | - | 1 | 1 | 127.09% |
| MSTR240726C00730000 | 2024-06-07 1:54PM EDT | 730.00 | 935.08 | 546.00 | 564.00 | 0.00 | - | 14 | 4 | 124.40% |
| MSTR240726C00790000 | 2024-06-26 10:28AM EDT | 790.00 | 704.81 | 486.60 | 506.00 | 0.00 | - | 1 | 2 | 115.81% |
| MSTR240726C00800000 | 2024-07-05 11:55AM EDT | 800.00 | 482.68 | 477.20 | 496.00 | -130.68 | -21.31% | 1 | 1 | 114.60% |
| MSTR240726C00870000 | 2024-06-26 10:28AM EDT | 870.00 | 626.32 | 410.00 | 428.80 | 0.00 | - | - | 1 | 106.85% |
| MSTR240726C00970000 | 2024-06-17 12:06PM EDT | 970.00 | 514.61 | 320.05 | 335.20 | 0.00 | - | - | 2 | 99.55% |
| MSTR240726C00980000 | 2024-06-17 12:06PM EDT | 980.00 | 505.76 | 311.00 | 326.00 | 0.00 | - | - | 2 | 98.39% |
| MSTR240726C01000000 | 2024-07-05 12:01PM EDT | 1,000.00 | 302.25 | 295.05 | 307.95 | -212.75 | -41.31% | 1 | 4 | 97.92% |
| MSTR240726C01050000 | 2024-06-11 3:58PM EDT | 1,050.00 | 536.00 | 250.10 | 262.90 | 0.00 | - | - | 1 | 91.09% |
| MSTR240726C01100000 | 2024-07-05 12:52PM EDT | 1,100.00 | 222.38 | 212.25 | 225.05 | -29.62 | -11.75% | 1 | 5 | 91.05% |
| MSTR240726C01150000 | 2024-07-03 9:58AM EDT | 1,150.00 | 205.00 | 175.70 | 186.50 | 0.00 | - | 1 | 3 | 87.91% |
| MSTR240726C01190000 | 2024-06-17 9:58AM EDT | 1,190.00 | 319.55 | 150.40 | 160.25 | 0.00 | - | 1 | 1 | 87.32% |
| MSTR240726C01200000 | 2024-07-05 1:41PM EDT | 1,200.00 | 154.32 | 142.00 | 153.40 | +4.32 | +2.88% | 11 | 7 | 85.79% |
| MSTR240726C01250000 | 2024-07-05 3:08PM EDT | 1,250.00 | 117.57 | 117.00 | 125.20 | -19.43 | -14.18% | 5 | 10 | 86.40% |
| MSTR240726C01260000 | 2024-07-05 11:08AM EDT | 1,260.00 | 103.00 | 112.40 | 120.10 | -46.70 | -31.20% | 1 | 1 | 86.52% |
| MSTR240726C01270000 | 2024-07-05 3:36PM EDT | 1,270.00 | 112.09 | 107.35 | 116.85 | -76.25 | -40.49% | 4 | 1 | 87.09% |
| MSTR240726C01300000 | 2024-07-05 3:45PM EDT | 1,300.00 | 100.00 | 94.00 | 100.90 | -9.30 | -8.51% | 18 | 8 | 86.24% |
| MSTR240726C01310000 | 2024-07-05 1:31PM EDT | 1,310.00 | 100.70 | 90.20 | 97.00 | +0.87 | +0.87% | 3 | 4 | 86.56% |
| MSTR240726C01320000 | 2024-07-02 3:55PM EDT | 1,320.00 | 106.66 | 87.30 | 93.00 | 0.00 | - | 2 | 2 | 87.09% |
| MSTR240726C01330000 | 2024-07-03 10:53AM EDT | 1,330.00 | 92.27 | 81.00 | 89.00 | 0.00 | - | 1 | 3 | 86.12% |
| MSTR240726C01350000 | 2024-07-05 2:06PM EDT | 1,350.00 | 76.75 | 75.55 | 78.50 | -9.25 | -10.76% | 18 | 13 | 85.73% |
| MSTR240726C01360000 | 2024-07-05 3:43PM EDT | 1,360.00 | 76.85 | 71.05 | 78.85 | -23.32 | -23.28% | 2 | 5 | 86.95% |
| MSTR240726C01370000 | 2024-07-05 9:40AM EDT | 1,370.00 | 52.56 | 66.00 | 75.00 | -42.44 | -44.67% | 3 | 25 | 86.09% |
| MSTR240726C01380000 | 2024-07-01 9:50AM EDT | 1,380.00 | 43.00 | 63.00 | 72.00 | -93.80 | -68.57% | 1 | 5 | 86.34% |
| MSTR240726C01390000 | 2024-07-03 11:01AM EDT | 1,390.00 | 66.00 | 62.90 | 69.00 | 0.00 | - | 2 | 10 | 87.71% |
| MSTR240726C01400000 | 2024-07-05 2:45PM EDT | 1,400.00 | 66.75 | 58.40 | 65.95 | +2.12 | +3.28% | 12 | 34 | 87.09% |
| MSTR240726C01410000 | 2024-07-03 9:48AM EDT | 1,410.00 | 65.00 | 54.00 | 63.90 | 0.00 | - | 1 | 4 | 86.84% |
| MSTR240726C01415000 | 2024-07-02 1:45PM EDT | 1,415.00 | 76.00 | 56.60 | 62.00 | 0.00 | - | 3 | 2 | 88.38% |
| MSTR240726C01420000 | 2024-07-02 10:23AM EDT | 1,420.00 | 60.00 | 53.95 | 60.20 | -29.50 | -32.96% | 1 | 5 | 87.66% |
| MSTR240726C01430000 | 2024-06-25 10:09AM EDT | 1,430.00 | 37.35 | 51.50 | 57.95 | -120.13 | -76.28% | 1 | 5 | 87.98% |
| MSTR240726C01435000 | 2024-06-28 2:23PM EDT | 1,435.00 | 122.00 | 48.00 | 56.95 | 0.00 | - | 1 | 2 | 87.15% |
| MSTR240726C01440000 | 2024-07-03 11:11AM EDT | 1,440.00 | 51.60 | 50.20 | 55.80 | 0.00 | - | 2 | 6 | 88.78% |
| MSTR240726C01445000 | 2024-07-02 3:58PM EDT | 1,445.00 | 63.20 | 48.25 | 54.65 | 0.00 | - | 5 | 6 | 88.53% |
| MSTR240726C01450000 | 2024-07-05 3:58PM EDT | 1,450.00 | 50.52 | 46.20 | 53.20 | -11.60 | -18.67% | 16 | 5 | 88.06% |
| MSTR240726C01455000 | 2024-07-05 12:14PM EDT | 1,455.00 | 50.00 | 46.70 | 53.00 | -0.01 | -0.02% | 2 | 3 | 89.32% |
| MSTR240726C01460000 | 2024-07-03 10:41AM EDT | 1,460.00 | 49.67 | 42.00 | 50.90 | 0.00 | - | 1 | 11 | 87.27% |
| MSTR240726C01465000 | 2024-06-28 12:48PM EDT | 1,465.00 | 115.67 | 44.30 | 50.00 | 0.00 | - | 1 | 4 | 89.01% |
| MSTR240726C01470000 | 2024-07-05 10:42AM EDT | 1,470.00 | 29.90 | 43.00 | 50.00 | -18.03 | -37.62% | 3 | 24 | 89.48% |
| MSTR240726C01475000 | 2024-07-05 3:22PM EDT | 1,475.00 | 45.10 | 39.80 | 47.40 | -13.62 | -23.19% | 2 | 3 | 87.79% |
| MSTR240726C01480000 | 2024-06-27 9:32AM EDT | 1,480.00 | 152.90 | 41.30 | 46.65 | 0.00 | - | 1 | 6 | 89.20% |
| MSTR240726C01485000 | 2024-07-02 2:41PM EDT | 1,485.00 | 51.66 | 37.00 | 47.00 | 0.00 | - | 1 | 1 | 88.33% |
| MSTR240726C01490000 | 2024-07-05 1:46PM EDT | 1,490.00 | 44.56 | 36.00 | 46.00 | -0.44 | -0.98% | 1 | 3 | 88.38% |
| MSTR240726C01495000 | 2024-06-25 10:56AM EDT | 1,495.00 | 147.65 | 38.60 | 43.70 | 0.00 | - | 1 | 2 | 89.53% |
| MSTR240726C01500000 | 2024-07-05 3:51PM EDT | 1,500.00 | 37.20 | 36.85 | 42.65 | -7.80 | -17.33% | 77 | 56 | 89.15% |
| MSTR240726C01505000 | 2024-07-03 10:18AM EDT | 1,505.00 | 45.07 | 36.75 | 43.00 | 0.00 | - | 2 | 3 | 90.26% |
| MSTR240726C01510000 | 2024-06-28 3:52PM EDT | 1,510.00 | 87.85 | 32.00 | 42.00 | 0.00 | - | 2 | 5 | 88.34% |
| MSTR240726C01515000 | 2024-06-13 2:36PM EDT | 1,515.00 | 197.40 | 31.00 | 41.00 | 0.00 | - | 4 | 3 | 88.28% |
| MSTR240726C01525000 | 2024-07-01 9:47AM EDT | 1,525.00 | 76.00 | 33.00 | 39.00 | 0.00 | - | 2 | 3 | 90.17% |
| MSTR240726C01530000 | 2024-07-05 3:49PM EDT | 1,530.00 | 35.30 | 32.10 | 38.90 | -39.70 | -52.93% | 6 | 20 | 90.58% |
| MSTR240726C01540000 | 2024-06-27 1:38PM EDT | 1,540.00 | 140.00 | 27.00 | 36.90 | 0.00 | - | 2 | 4 | 88.63% |
| MSTR240726C01545000 | 2024-06-13 9:47AM EDT | 1,545.00 | 211.00 | 30.10 | 36.00 | 0.00 | - | 1 | 2 | 90.73% |
| MSTR240726C01550000 | 2024-07-05 3:42PM EDT | 1,550.00 | 32.15 | 29.35 | 33.85 | -2.10 | -6.13% | 10 | 28 | 90.04% |
| MSTR240726C01555000 | 2024-07-02 1:24PM EDT | 1,555.00 | 44.05 | 28.85 | 35.00 | 0.00 | - | 5 | 7 | 91.28% |
| MSTR240726C01560000 | 2024-07-03 12:22PM EDT | 1,560.00 | 32.64 | 27.95 | 33.00 | 0.00 | - | 1 | 2 | 90.55% |
| MSTR240726C01565000 | 2024-06-27 12:44PM EDT | 1,565.00 | 128.90 | 24.45 | 33.00 | 0.00 | - | - | 14 | 89.43% |
| MSTR240726C01570000 | 2024-07-05 11:30AM EDT | 1,570.00 | 25.95 | 26.55 | 31.75 | -26.54 | -50.56% | 6 | 8 | 90.77% |
| MSTR240726C01575000 | 2024-07-03 9:54AM EDT | 1,575.00 | 22.00 | 26.05 | 31.95 | -10.95 | -33.23% | 1 | 4 | 91.45% |
| MSTR240726C01595000 | 2024-06-28 12:09PM EDT | 1,595.00 | 75.50 | 23.45 | 28.75 | 0.00 | - | 1 | 2 | 91.35% |
| MSTR240726C01600000 | 2024-07-05 3:33PM EDT | 1,600.00 | 25.30 | 23.10 | 27.05 | +0.30 | +1.20% | 18 | 36 | 90.90% |
| MSTR240726C01605000 | 2024-07-01 9:49AM EDT | 1,605.00 | 62.55 | 22.35 | 28.20 | 0.00 | - | 1 | 3 | 91.94% |
| MSTR240726C01610000 | 2024-07-02 1:53PM EDT | 1,610.00 | 32.50 | 21.95 | 26.65 | 0.00 | - | 2 | 1 | 91.52% |
| MSTR240726C01615000 | 2024-07-05 11:11AM EDT | 1,615.00 | 19.30 | 21.45 | 27.25 | -29.80 | -60.69% | 1 | 3 | 92.37% |
| MSTR240726C01620000 | 2024-06-27 2:43PM EDT | 1,620.00 | 109.15 | 17.80 | 26.50 | 0.00 | - | - | 0 | 90.32% |
| MSTR240726C01625000 | 2024-06-27 2:35PM EDT | 1,625.00 | 105.48 | 20.45 | 25.15 | 0.00 | - | 4 | 2 | 91.93% |
| MSTR240726C01630000 | 2024-06-26 2:10PM EDT | 1,630.00 | 13.70 | 19.95 | 24.60 | -73.82 | -84.35% | 3 | 2 | 92.01% |
| MSTR240726C01640000 | 2024-07-05 10:18AM EDT | 1,640.00 | 14.00 | 18.90 | 23.70 | -16.50 | -54.10% | 5 | 9 | 92.21% |
| MSTR240726C01650000 | 2024-07-05 11:17AM EDT | 1,650.00 | 16.28 | 18.05 | 23.35 | -3.38 | -17.19% | 4 | 18 | 92.87% |
| MSTR240726C01660000 | 2024-06-27 2:43PM EDT | 1,660.00 | 96.00 | 14.25 | 22.80 | 0.00 | - | 1 | 2 | 91.25% |
| MSTR240726C01670000 | 2024-07-05 11:59AM EDT | 1,670.00 | 19.20 | 16.40 | 20.95 | -0.80 | -4.00% | 3 | 2 | 92.88% |
| MSTR240726C01675000 | 2024-06-12 10:30AM EDT | 1,675.00 | 231.63 | 16.35 | 21.50 | 0.00 | - | - | 1 | 93.95% |
| MSTR240726C01680000 | 2024-06-27 1:31PM EDT | 1,680.00 | 92.80 | 12.50 | 21.10 | 0.00 | - | 1 | 2 | 91.48% |
| MSTR240726C01685000 | 2024-06-12 1:17PM EDT | 1,685.00 | 231.32 | 12.15 | 20.90 | 0.00 | - | - | 1 | 91.74% |
| MSTR240726C01690000 | 2024-06-20 12:22PM EDT | 1,690.00 | 103.77 | 15.25 | 19.85 | 0.00 | - | - | 0 | 93.99% |
| MSTR240726C01700000 | 2024-07-05 12:55PM EDT | 1,700.00 | 16.40 | 14.40 | 17.90 | -1.60 | -8.89% | 78 | 367 | 93.18% |
| MSTR240726C01705000 | 2024-06-28 3:08PM EDT | 1,705.00 | 50.00 | 13.95 | 18.60 | 0.00 | - | 1 | 1 | 94.04% |
| MSTR240726C01720000 | 2024-07-03 11:04AM EDT | 1,720.00 | 14.86 | 13.05 | 18.30 | 0.00 | - | 2 | 5 | 95.06% |
| MSTR240726C01730000 | 2024-06-24 2:31PM EDT | 1,730.00 | 50.12 | 9.50 | 17.45 | 0.00 | - | - | 1 | 92.63% |
| MSTR240726C01735000 | 2024-07-02 9:42AM EDT | 1,735.00 | 28.00 | 8.90 | 17.35 | 0.00 | - | 1 | 5 | 92.64% |
| MSTR240726C01740000 | 2024-07-02 9:46AM EDT | 1,740.00 | 28.00 | 8.95 | 17.00 | 0.00 | - | 1 | 3 | 92.99% |
| MSTR240726C01745000 | 2024-07-05 9:30AM EDT | 1,745.00 | 10.85 | 11.85 | 15.95 | -28.10 | -72.14% | 4 | 5 | 95.26% |
| MSTR240726C01750000 | 2024-07-05 3:43PM EDT | 1,750.00 | 13.30 | 11.60 | 15.45 | -0.45 | -3.27% | 6 | 8 | 95.22% |
| MSTR240726C01755000 | 2024-06-10 2:41PM EDT | 1,755.00 | 187.00 | 11.30 | 15.75 | 0.00 | - | - | 0 | 95.84% |
| MSTR240726C01760000 | 2024-07-03 9:32AM EDT | 1,760.00 | 13.88 | 8.60 | 15.40 | 0.00 | - | 1 | 3 | 93.65% |
| MSTR240726C01770000 | 2024-06-13 10:16AM EDT | 1,770.00 | 130.10 | 7.55 | 15.35 | 0.00 | - | 1 | 1 | 93.79% |
| MSTR240726C01780000 | 2024-06-27 1:54PM EDT | 1,780.00 | 64.50 | 8.65 | 14.15 | 0.00 | - | - | 0 | 94.87% |
| MSTR240726C01790000 | 2024-07-05 11:49AM EDT | 1,790.00 | 10.24 | 8.25 | 13.50 | -1.73 | -14.45% | 1 | 4 | 94.99% |
| MSTR240726C01800000 | 2024-07-05 1:12PM EDT | 1,800.00 | 10.16 | 8.70 | 11.95 | -1.09 | -9.69% | 21 | 29 | 95.00% |
| MSTR240726C01820000 | 2024-07-01 2:06PM EDT | 1,820.00 | 26.69 | 5.75 | 13.00 | 0.00 | - | 1 | 2 | 95.19% |
| MSTR240726C01840000 | 2024-06-24 11:08AM EDT | 1,840.00 | 45.18 | 7.20 | 11.45 | 0.00 | - | - | 1 | 97.28% |
| MSTR240726C01850000 | 2024-07-05 11:28AM EDT | 1,850.00 | 6.77 | 7.05 | 10.00 | -4.07 | -37.55% | 4 | 5 | 96.48% |
| MSTR240726C01860000 | 2024-07-02 2:32PM EDT | 1,860.00 | 10.80 | 6.00 | 10.95 | 0.00 | - | 1 | 3 | 97.43% |
| MSTR240726C01880000 | 2024-07-05 12:18PM EDT | 1,880.00 | 7.52 | 6.20 | 10.10 | -31.98 | -80.96% | 2 | 2 | 98.72% |
| MSTR240726C01900000 | 2024-07-05 3:58PM EDT | 1,900.00 | 6.30 | 4.00 | 8.60 | -1.57 | -19.95% | 12 | 34 | 95.74% |
| MSTR240726C01910000 | 2024-07-05 11:17AM EDT | 1,910.00 | 4.80 | 4.60 | 8.05 | -3.45 | -41.82% | 1 | 3 | 96.80% |
| MSTR240726C01920000 | 2024-07-01 2:53PM EDT | 1,920.00 | 17.80 | 4.15 | 8.00 | 0.00 | - | 2 | 4 | 97.03% |
| MSTR240726C01930000 | 2024-07-02 2:06PM EDT | 1,930.00 | 7.10 | 4.15 | 7.45 | 0.00 | - | 2 | 4 | 97.14% |
| MSTR240726C01940000 | 2024-07-05 1:17PM EDT | 1,940.00 | 5.69 | 4.65 | 8.60 | -17.86 | -75.84% | 1 | 1 | 100.59% |
| MSTR240726C01950000 | 2024-06-28 2:53PM EDT | 1,950.00 | 22.09 | 3.60 | 9.20 | 0.00 | - | 4 | 2 | 100.89% |
| MSTR240726C01960000 | 2024-06-24 12:03PM EDT | 1,960.00 | 30.00 | 2.43 | 9.00 | 0.00 | - | 1 | 3 | 99.70% |
| MSTR240726C01970000 | 2024-06-27 2:10PM EDT | 1,970.00 | 35.00 | 2.33 | 8.80 | 0.00 | - | - | 2 | 100.14% |
| MSTR240726C01980000 | 2024-06-28 9:33AM EDT | 1,980.00 | 25.00 | 3.40 | 7.50 | 0.00 | - | 1 | 2 | 100.68% |
| MSTR240726C01990000 | 2024-07-05 11:32AM EDT | 1,990.00 | 5.00 | 3.00 | 7.30 | -12.08 | -70.73% | 10 | 5 | 100.56% |
| MSTR240726C02000000 | 2024-07-05 3:17PM EDT | 2,000.00 | 4.54 | 2.45 | 5.05 | -0.26 | -5.42% | 42 | 198 | 96.09% |
| MSTR240726C02020000 | 2024-07-01 2:22PM EDT | 2,020.00 | 14.00 | 3.00 | 6.75 | 0.00 | - | 2 | 5 | 102.25% |
| MSTR240726C02040000 | 2024-06-24 1:27PM EDT | 2,040.00 | 20.43 | 2.19 | 7.70 | 0.00 | - | 1 | 1 | 104.25% |
| MSTR240726C02050000 | 2024-06-27 3:35PM EDT | 2,050.00 | 26.25 | 2.14 | 7.25 | 0.00 | - | - | 1 | 104.18% |
| MSTR240726C02060000 | 2024-07-05 10:48AM EDT | 2,060.00 | 3.14 | 2.08 | 6.25 | -1.11 | -26.12% | 3 | 4 | 102.93% |
| MSTR240726C02080000 | 2024-07-05 2:36PM EDT | 2,080.00 | 3.50 | 1.97 | 4.00 | -15.90 | -81.96% | 3 | 2 | 99.19% |
| MSTR240726C02100000 | 2024-07-03 10:37AM EDT | 2,100.00 | 3.42 | 1.88 | 4.25 | -1.24 | -26.61% | 2 | 10 | 101.18% |
| MSTR240726C02120000 | 2024-07-05 3:18PM EDT | 2,120.00 | 3.86 | 1.76 | 5.70 | -17.64 | -82.05% | 7 | 4 | 105.96% |
| MSTR240726C02140000 | 2024-07-05 1:37PM EDT | 2,140.00 | 3.76 | 1.68 | 5.55 | -1.57 | -29.46% | 1 | 5 | 107.01% |
| MSTR240726C02150000 | 2024-07-05 1:20PM EDT | 2,150.00 | 3.66 | 1.63 | 6.30 | -0.40 | -9.85% | 3 | 4 | 109.39% |
| MSTR240726C02160000 | 2024-07-05 1:20PM EDT | 2,160.00 | 3.56 | 1.58 | 5.40 | -15.74 | -81.55% | 1 | 4 | 107.97% |
| MSTR240726C02180000 | 2024-06-28 11:26AM EDT | 2,180.00 | 11.85 | 1.50 | 5.30 | 0.00 | - | 1 | 1 | 109.06% |
| MSTR240726C02190000 | 2024-06-25 2:06PM EDT | 2,190.00 | 18.85 | 1.47 | 5.25 | 0.00 | - | - | 1 | 109.62% |
| MSTR240726C02200000 | 2024-07-05 2:11PM EDT | 2,200.00 | 2.90 | 1.43 | 3.45 | -0.04 | -1.36% | 11 | 124 | 105.26% |
| MSTR240726C02240000 | 2024-06-27 3:31PM EDT | 2,240.00 | 16.20 | 0.04 | 5.85 | 0.00 | - | 2 | 0 | 111.12% |
| MSTR240726C02250000 | 2024-06-28 12:44PM EDT | 2,250.00 | 2.74 | 0.03 | 5.80 | -7.46 | -73.14% | 2 | 2 | 111.67% |
| MSTR240726C02260000 | 2024-07-05 9:55AM EDT | 2,260.00 | 2.00 | 0.13 | 5.75 | -0.17 | -7.83% | 1 | 7 | 112.52% |
| MSTR240726C02270000 | 2024-06-21 12:30PM EDT | 2,270.00 | 26.00 | 0.26 | 5.70 | 0.00 | - | 5 | 5 | 113.46% |
| MSTR240726C02290000 | 2024-06-26 11:56AM EDT | 2,290.00 | 15.09 | 0.01 | 5.60 | 0.00 | - | - | 3 | 113.87% |
| MSTR240726C02300000 | 2024-07-05 2:06PM EDT | 2,300.00 | 3.00 | 1.50 | 5.55 | -9.40 | -75.81% | 12 | 5 | 118.51% |
| MSTR240726C02350000 | 2024-07-03 12:11PM EDT | 2,350.00 | 1.99 | 0.01 | 5.30 | 0.00 | - | 3 | 4 | 117.07% |
| MSTR240726C02400000 | 2024-07-05 12:04PM EDT | 2,400.00 | 1.68 | 0.70 | 5.05 | +0.15 | +9.80% | 2 | 6 | 121.75% |
| MSTR240726C02450000 | 2024-07-02 3:46PM EDT | 2,450.00 | 2.59 | 0.00 | 4.85 | 0.00 | - | 5 | 5 | 122.07% |
| MSTR240726C02500000 | 2024-07-05 3:35PM EDT | 2,500.00 | 1.80 | 1.30 | 4.65 | -0.70 | -28.00% | 14 | 53 | 128.78% |
| MSTR240726C02550000 | 2024-07-02 1:51PM EDT | 2,550.00 | 2.87 | 0.12 | 4.45 | 0.00 | - | 1 | 4 | 127.21% |
| MSTR240726C02600000 | 2024-07-02 12:03PM EDT | 2,600.00 | 2.50 | 0.03 | 4.30 | 0.00 | - | 1 | 2 | 129.24% |
| MSTR240726C02650000 | 2024-06-14 9:41AM EDT | 2,650.00 | 31.80 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 131.18% |
| MSTR240726C02700000 | 2024-06-14 9:41AM EDT | 2,700.00 | 29.08 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 133.55% |
| MSTR240726C02750000 | 2024-07-01 3:37PM EDT | 2,750.00 | 1.99 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 135.82% |
| MSTR240726C02800000 | 2024-07-02 1:35PM EDT | 2,800.00 | 1.00 | 0.05 | 4.10 | 0.00 | - | 50 | 51 | 139.55% |
| MSTR240726C02850000 | 2024-07-02 1:51PM EDT | 2,850.00 | 1.57 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 140.14% |
| MSTR240726C02900000 | 2024-07-05 10:27AM EDT | 2,900.00 | 0.80 | 0.66 | 3.95 | -11.25 | -93.36% | 2 | 4 | 146.66% |
| MSTR240726C02950000 | 2024-06-24 1:30PM EDT | 2,950.00 | 3.68 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 144.65% |
| MSTR240726C03000000 | 2024-06-27 3:42PM EDT | 3,000.00 | 2.50 | 0.00 | 3.55 | 0.00 | - | 34 | 33 | 146.83% |
| MSTR240726C03050000 | 2024-06-14 2:55PM EDT | 3,050.00 | 18.30 | 0.00 | 3.50 | 0.00 | - | - | 1 | 148.95% |
| MSTR240726C03100000 | 2024-06-27 9:32AM EDT | 3,100.00 | 4.00 | 0.00 | 3.45 | 0.00 | - | 1 | 3 | 151.00% |
| MSTR240726C03150000 | 2024-06-25 2:47PM EDT | 3,150.00 | 3.01 | 0.00 | 3.40 | 0.00 | - | 2 | 4 | 153.02% |
| MSTR240726C03250000 | 2024-06-28 2:27PM EDT | 3,250.00 | 1.30 | 0.00 | 3.65 | 0.00 | - | 1 | 3 | 158.74% |
| MSTR240726C03300000 | 2024-07-05 10:14AM EDT | 3,300.00 | 0.58 | 0.40 | 0.90 | -0.12 | -17.14% | 3 | 47 | 143.85% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240726P00600000 | 2024-06-14 9:44AM EDT | 600.00 | 3.22 | 0.03 | 3.85 | 0.00 | - | - | 2 | 149.76% |
| MSTR240726P00650000 | 2024-06-07 2:16PM EDT | 650.00 | 2.76 | 0.00 | 3.95 | 0.00 | - | 1 | 1 | 135.69% |
| MSTR240726P00670000 | 2024-06-07 2:16PM EDT | 670.00 | 4.26 | 0.00 | 4.15 | 0.00 | - | 1 | 1 | 131.18% |
| MSTR240726P00680000 | 2024-06-25 9:53AM EDT | 680.00 | 2.95 | 0.00 | 4.30 | 0.00 | - | - | 1 | 129.18% |
| MSTR240726P00700000 | 2024-07-05 1:47PM EDT | 700.00 | 1.62 | 0.21 | 4.55 | -1.38 | -46.00% | 3 | 5 | 125.83% |
| MSTR240726P00760000 | 2024-07-05 9:32AM EDT | 760.00 | 3.00 | 0.00 | 3.10 | +0.85 | +39.53% | 2 | 4 | 103.47% |
| MSTR240726P00770000 | 2024-06-14 3:59PM EDT | 770.00 | 4.64 | 0.00 | 5.70 | 0.00 | - | 2 | 2 | 111.33% |
| MSTR240726P00780000 | 2024-07-01 10:07AM EDT | 780.00 | 2.70 | 0.08 | 5.90 | 0.00 | - | 2 | 0 | 109.74% |
| MSTR240726P00800000 | 2024-07-05 1:43PM EDT | 800.00 | 3.00 | 2.62 | 6.25 | +0.70 | +30.43% | 8 | 327 | 112.55% |
| MSTR240726P00810000 | 2024-06-24 11:30AM EDT | 810.00 | 4.60 | 1.59 | 5.55 | 0.00 | - | 1 | 3 | 105.69% |
| MSTR240726P00830000 | 2024-07-01 1:51PM EDT | 830.00 | 2.67 | 3.45 | 6.00 | 0.00 | - | 6 | 5 | 106.27% |
| MSTR240726P00840000 | 2024-07-05 9:34AM EDT | 840.00 | 5.26 | 2.70 | 7.20 | +3.26 | +163.00% | 2 | 3 | 104.74% |
| MSTR240726P00850000 | 2024-07-05 12:27PM EDT | 850.00 | 4.90 | 2.80 | 6.60 | +1.90 | +63.33% | 4 | 3 | 101.21% |
| MSTR240726P00860000 | 2024-07-05 1:03PM EDT | 860.00 | 5.27 | 2.94 | 6.90 | +0.42 | +8.66% | 6 | 5 | 99.66% |
| MSTR240726P00880000 | 2024-07-03 11:23AM EDT | 880.00 | 4.69 | 3.50 | 7.70 | 0.00 | - | 2 | 8 | 97.36% |
| MSTR240726P00890000 | 2024-07-05 10:25AM EDT | 890.00 | 9.10 | 4.15 | 8.70 | +4.90 | +116.67% | 1 | 6 | 97.75% |
| MSTR240726P00900000 | 2024-07-05 2:04PM EDT | 900.00 | 7.15 | 4.70 | 9.35 | +1.18 | +19.77% | 11 | 21 | 97.18% |
| MSTR240726P00910000 | 2024-07-05 3:48PM EDT | 910.00 | 7.20 | 4.75 | 9.50 | +2.06 | +40.08% | 42 | 4 | 95.00% |
| MSTR240726P00920000 | 2024-07-03 11:05AM EDT | 920.00 | 6.95 | 5.40 | 10.05 | 0.00 | - | 1 | 13 | 94.26% |
| MSTR240726P00930000 | 2024-07-05 3:51PM EDT | 930.00 | 8.50 | 6.85 | 10.55 | +0.50 | +6.25% | 4 | 6 | 94.41% |
| MSTR240726P00940000 | 2024-07-05 10:21AM EDT | 940.00 | 12.59 | 6.95 | 10.80 | +5.69 | +82.46% | 2 | 6 | 92.34% |
| MSTR240726P00950000 | 2024-07-05 3:41PM EDT | 950.00 | 9.60 | 9.15 | 12.05 | +1.69 | +21.37% | 7 | 13 | 93.97% |
| MSTR240726P00960000 | 2024-07-05 1:57PM EDT | 960.00 | 11.07 | 9.70 | 12.65 | +3.42 | +44.71% | 2 | 4 | 92.68% |
| MSTR240726P00970000 | 2024-07-05 1:57PM EDT | 970.00 | 11.96 | 9.30 | 13.50 | +1.53 | +14.67% | 3 | 11 | 90.59% |
| MSTR240726P00980000 | 2024-07-05 3:50PM EDT | 980.00 | 12.72 | 11.70 | 14.35 | +3.64 | +40.09% | 4 | 65 | 91.33% |
| MSTR240726P00990000 | 2024-07-05 3:50PM EDT | 990.00 | 13.72 | 12.45 | 15.65 | +1.32 | +10.65% | 3 | 14 | 90.68% |
| MSTR240726P01000000 | 2024-07-05 3:27PM EDT | 1,000.00 | 15.15 | 13.95 | 16.40 | +2.43 | +19.10% | 14 | 47 | 90.09% |
| MSTR240726P01010000 | 2024-07-05 10:29AM EDT | 1,010.00 | 25.00 | 13.40 | 18.80 | +15.50 | +163.16% | 2 | 11 | 89.03% |
| MSTR240726P01020000 | 2024-07-05 11:27AM EDT | 1,020.00 | 19.10 | 16.35 | 19.25 | +7.35 | +62.55% | 3 | 13 | 89.16% |
| MSTR240726P01030000 | 2024-06-24 11:27AM EDT | 1,030.00 | 21.25 | 17.60 | 21.25 | 0.00 | - | 11 | 48 | 88.98% |
| MSTR240726P01040000 | 2024-07-03 11:02AM EDT | 1,040.00 | 19.35 | 19.00 | 22.55 | 0.00 | - | 2 | 22 | 88.23% |
| MSTR240726P01050000 | 2024-07-05 12:49PM EDT | 1,050.00 | 21.94 | 20.40 | 24.15 | +3.94 | +21.89% | 11 | 27 | 87.59% |
| MSTR240726P01060000 | 2024-07-05 11:55AM EDT | 1,060.00 | 23.03 | 22.35 | 26.45 | +8.10 | +54.25% | 1 | 4 | 87.69% |
| MSTR240726P01070000 | 2024-07-05 9:51AM EDT | 1,070.00 | 25.35 | 22.75 | 27.90 | +5.01 | +24.63% | 7 | 10 | 86.03% |
| MSTR240726P01080000 | 2024-07-05 2:13PM EDT | 1,080.00 | 30.15 | 24.60 | 31.50 | +3.50 | +13.13% | 2 | 5 | 86.61% |
| MSTR240726P01090000 | 2024-07-05 10:09AM EDT | 1,090.00 | 42.88 | 28.25 | 33.30 | +18.88 | +78.67% | 20 | 11 | 86.97% |
| MSTR240726P01100000 | 2024-07-05 3:56PM EDT | 1,100.00 | 32.00 | 30.50 | 34.60 | 0.00 | - | 43 | 39 | 86.04% |
| MSTR240726P01110000 | 2024-07-05 1:34PM EDT | 1,110.00 | 32.80 | 31.35 | 36.80 | +13.30 | +68.21% | 1 | 33 | 84.72% |
| MSTR240726P01120000 | 2024-07-05 12:24PM EDT | 1,120.00 | 37.00 | 35.25 | 39.65 | +0.62 | +1.70% | 217 | 33 | 85.35% |
| MSTR240726P01130000 | 2024-07-03 11:55AM EDT | 1,130.00 | 38.06 | 36.55 | 42.95 | 0.00 | - | 1 | 4 | 84.65% |
| MSTR240726P01140000 | 2024-07-05 1:59PM EDT | 1,140.00 | 42.50 | 39.75 | 45.75 | +9.81 | +30.01% | 4 | 16 | 84.56% |
| MSTR240726P01150000 | 2024-07-05 2:48PM EDT | 1,150.00 | 47.63 | 43.75 | 49.40 | +8.63 | +22.13% | 15 | 24 | 85.13% |
| MSTR240726P01160000 | 2024-07-05 1:45PM EDT | 1,160.00 | 47.76 | 46.70 | 52.90 | +3.48 | +7.86% | 1 | 4 | 84.95% |
| MSTR240726P01170000 | 2024-07-05 11:37AM EDT | 1,170.00 | 54.67 | 49.20 | 55.10 | +24.57 | +81.63% | 2 | 4 | 83.79% |
| MSTR240726P01180000 | 2024-07-05 3:19PM EDT | 1,180.00 | 57.40 | 51.00 | 58.95 | +6.55 | +12.88% | 2 | 10 | 82.97% |
| MSTR240726P01190000 | 2024-07-05 3:15PM EDT | 1,190.00 | 61.44 | 56.50 | 62.05 | +5.75 | +10.33% | 9 | 29 | 83.39% |
| MSTR240726P01200000 | 2024-07-05 3:58PM EDT | 1,200.00 | 63.61 | 59.00 | 66.80 | +7.91 | +14.20% | 73 | 146 | 83.05% |
| MSTR240726P01210000 | 2024-07-05 10:39AM EDT | 1,210.00 | 94.15 | 64.15 | 71.70 | +54.45 | +137.15% | 7 | 9 | 83.80% |
| MSTR240726P01220000 | 2024-07-05 1:32PM EDT | 1,220.00 | 71.50 | 68.95 | 75.05 | +28.90 | +67.84% | 11 | 7 | 83.57% |
| MSTR240726P01230000 | 2024-07-05 10:02AM EDT | 1,230.00 | 97.09 | 73.40 | 79.70 | +38.00 | +64.31% | 5 | 5 | 83.61% |
| MSTR240726P01240000 | 2024-07-05 3:09PM EDT | 1,240.00 | 84.46 | 77.75 | 85.95 | +17.84 | +26.78% | 43 | 26 | 84.15% |
| MSTR240726P01250000 | 2024-07-05 3:26PM EDT | 1,250.00 | 84.92 | 82.65 | 89.70 | +1.99 | +2.40% | 18 | 36 | 83.73% |
| MSTR240726P01260000 | 2024-07-05 1:29PM EDT | 1,260.00 | 88.89 | 87.50 | 95.00 | +8.89 | +11.11% | 21 | 5 | 83.81% |
| MSTR240726P01270000 | 2024-07-05 2:43PM EDT | 1,270.00 | 100.00 | 90.30 | 100.00 | +27.50 | +37.93% | 5 | 2 | 82.79% |
| MSTR240726P01280000 | 2024-07-05 3:57PM EDT | 1,280.00 | 102.04 | 98.05 | 105.55 | +12.04 | +13.38% | 3 | 4 | 83.90% |
| MSTR240726P01290000 | 2024-07-05 1:34PM EDT | 1,290.00 | 103.12 | 102.75 | 111.15 | -1.88 | -1.79% | 2 | 21 | 83.65% |
| MSTR240726P01300000 | 2024-07-05 3:58PM EDT | 1,300.00 | 112.61 | 106.90 | 116.55 | +10.71 | +10.51% | 6 | 62 | 82.98% |
| MSTR240726P01310000 | 2024-07-05 10:36AM EDT | 1,310.00 | 159.41 | 112.45 | 123.30 | +56.63 | +55.10% | 3 | 15 | 83.30% |
| MSTR240726P01320000 | 2024-07-05 3:05PM EDT | 1,320.00 | 128.94 | 120.05 | 128.90 | +21.64 | +20.17% | 9 | 5 | 83.87% |
| MSTR240726P01330000 | 2024-07-05 9:42AM EDT | 1,330.00 | 162.96 | 124.35 | 137.20 | +33.31 | +25.69% | 7 | 11 | 84.08% |
| MSTR240726P01340000 | 2024-07-05 3:05PM EDT | 1,340.00 | 143.44 | 130.50 | 143.40 | +23.29 | +19.38% | 10 | 11 | 84.07% |
| MSTR240726P01350000 | 2024-07-05 1:33PM EDT | 1,350.00 | 138.78 | 137.45 | 149.00 | +12.30 | +9.72% | 3 | 20 | 84.02% |
| MSTR240726P01360000 | 2024-07-05 1:29PM EDT | 1,360.00 | 145.55 | 143.60 | 156.15 | +21.41 | +17.25% | 1 | 7 | 84.17% |
| MSTR240726P01370000 | 2024-07-01 3:56PM EDT | 1,370.00 | 113.07 | 150.25 | 162.90 | 0.00 | - | 17 | 5 | 84.26% |
| MSTR240726P01380000 | 2024-07-05 11:42AM EDT | 1,380.00 | 168.61 | 158.45 | 170.00 | +51.30 | +43.73% | 8 | 19 | 85.03% |
| MSTR240726P01390000 | 2024-07-03 10:27AM EDT | 1,390.00 | 159.95 | 164.10 | 176.95 | 0.00 | - | 2 | 17 | 84.56% |
| MSTR240726P01400000 | 2024-07-05 1:08PM EDT | 1,400.00 | 177.85 | 171.15 | 182.45 | +14.12 | +8.62% | 1 | 28 | 83.95% |
| MSTR240726P01405000 | 2024-06-28 2:17PM EDT | 1,405.00 | 122.10 | 176.00 | 188.00 | 0.00 | - | 1 | 1 | 85.39% |
| MSTR240726P01410000 | 2024-07-01 3:57PM EDT | 1,410.00 | 220.27 | 180.00 | 191.00 | +81.64 | +58.89% | 1 | 3 | 85.34% |
| MSTR240726P01420000 | 2024-07-02 9:33AM EDT | 1,420.00 | 156.65 | 186.35 | 199.00 | 0.00 | - | 1 | 2 | 85.31% |
| MSTR240726P01430000 | 2024-07-01 11:19AM EDT | 1,430.00 | 138.97 | 194.75 | 206.00 | 0.00 | - | 5 | 7 | 85.65% |
| MSTR240726P01440000 | 2024-07-05 10:15AM EDT | 1,440.00 | 247.14 | 198.00 | 212.75 | +116.14 | +88.66% | 1 | 14 | 83.43% |
| MSTR240726P01450000 | 2024-07-03 11:19AM EDT | 1,450.00 | 254.91 | 205.85 | 221.35 | +42.99 | +20.29% | 2 | 14 | 84.03% |
| MSTR240726P01455000 | 2024-07-01 2:00PM EDT | 1,455.00 | 141.34 | 212.65 | 226.00 | 0.00 | - | 1 | 2 | 85.81% |
| MSTR240726P01460000 | 2024-07-02 2:38PM EDT | 1,460.00 | 199.21 | 216.80 | 228.50 | 0.00 | - | 1 | 4 | 85.33% |
| MSTR240726P01465000 | 2024-06-18 10:45AM EDT | 1,465.00 | 167.77 | 220.70 | 234.00 | 0.00 | - | - | 2 | 86.13% |
| MSTR240726P01470000 | 2024-07-01 2:17PM EDT | 1,470.00 | 147.80 | 225.25 | 237.95 | 0.00 | - | 1 | 3 | 86.48% |
| MSTR240726P01475000 | 2024-07-02 12:00PM EDT | 1,475.00 | 199.45 | 225.95 | 242.00 | 0.00 | - | 1 | 5 | 85.01% |
| MSTR240726P01480000 | 2024-07-02 12:00PM EDT | 1,480.00 | 201.75 | 232.50 | 243.75 | 0.00 | - | 1 | 3 | 85.21% |
| MSTR240726P01485000 | 2024-07-02 2:41PM EDT | 1,485.00 | 221.26 | 236.30 | 249.95 | 0.00 | - | 1 | 2 | 86.24% |
| MSTR240726P01490000 | 2024-07-01 11:48AM EDT | 1,490.00 | 289.10 | 239.95 | 254.00 | +113.80 | +64.92% | 1 | 3 | 86.11% |
| MSTR240726P01495000 | 2024-07-01 12:28PM EDT | 1,495.00 | 174.69 | 244.05 | 257.95 | 0.00 | - | 1 | 7 | 86.14% |
| MSTR240726P01500000 | 2024-07-05 10:17AM EDT | 1,500.00 | 300.00 | 248.50 | 260.55 | +54.00 | +21.95% | 5 | 37 | 85.64% |
| MSTR240726P01505000 | 2024-06-28 2:24PM EDT | 1,505.00 | 188.00 | 252.15 | 266.00 | 0.00 | - | 1 | 2 | 86.15% |
| MSTR240726P01510000 | 2024-07-03 12:25PM EDT | 1,510.00 | 243.80 | 257.00 | 269.95 | 0.00 | - | 1 | 1 | 86.50% |
| MSTR240726P01515000 | 2024-06-27 12:29PM EDT | 1,515.00 | 146.00 | 261.15 | 274.95 | 0.00 | - | 2 | 1 | 87.01% |
| MSTR240726P01520000 | 2024-06-17 1:57PM EDT | 1,520.00 | 195.63 | 261.90 | 278.55 | 0.00 | - | 1 | 2 | 84.98% |
| MSTR240726P01525000 | 2024-06-14 11:21AM EDT | 1,525.00 | 200.97 | 268.55 | 283.40 | 0.00 | - | 2 | 3 | 86.70% |
| MSTR240726P01535000 | 2024-06-07 9:55AM EDT | 1,535.00 | 147.00 | 274.80 | 291.35 | 0.00 | - | 1 | 1 | 85.39% |
| MSTR240726P01540000 | 2024-06-14 9:42AM EDT | 1,540.00 | 212.55 | 278.05 | 296.00 | 0.00 | - | 2 | 1 | 85.11% |
| MSTR240726P01550000 | 2024-07-05 2:38PM EDT | 1,550.00 | 298.75 | 287.75 | 304.00 | +7.88 | +2.71% | 14 | 11 | 85.56% |
| MSTR240726P01560000 | 2024-07-05 2:38PM EDT | 1,560.00 | 307.30 | 298.30 | 312.00 | +7.93 | +2.65% | 14 | 11 | 86.45% |
| MSTR240726P01570000 | 2024-07-02 12:05PM EDT | 1,570.00 | 276.14 | 307.25 | 321.45 | 0.00 | - | 2 | 2 | 87.20% |
| MSTR240726P01580000 | 2024-07-05 3:12PM EDT | 1,580.00 | 326.00 | 312.70 | 330.00 | +138.53 | +73.89% | 1 | 1 | 85.20% |
| MSTR240726P01595000 | 2024-06-26 9:45AM EDT | 1,595.00 | 219.19 | 328.75 | 343.95 | 0.00 | - | - | 1 | 87.61% |
| MSTR240726P01600000 | 2024-07-03 11:24AM EDT | 1,600.00 | 331.97 | 331.25 | 347.95 | 0.00 | - | 2 | 8 | 86.15% |
| MSTR240726P01630000 | 2024-06-24 12:51PM EDT | 1,630.00 | 337.17 | 359.60 | 374.00 | 0.00 | - | - | 2 | 86.91% |
| MSTR240726P01640000 | 2024-06-12 2:15PM EDT | 1,640.00 | 207.00 | 367.70 | 384.00 | 0.00 | - | 1 | 2 | 87.01% |
| MSTR240726P01650000 | 2024-06-12 2:36PM EDT | 1,650.00 | 220.20 | 376.00 | 393.15 | 0.00 | - | - | 1 | 86.54% |
| MSTR240726P01670000 | 2024-06-28 2:17PM EDT | 1,670.00 | 300.00 | 394.75 | 410.80 | 0.00 | - | 1 | 1 | 86.50% |
| MSTR240726P01700000 | 2024-06-24 12:47PM EDT | 1,700.00 | 394.60 | 423.30 | 439.40 | 0.00 | - | - | 25 | 88.09% |
| MSTR240726P01725000 | 2024-07-02 12:01PM EDT | 1,725.00 | 410.00 | 446.65 | 464.00 | 0.00 | - | 1 | 2 | 89.44% |
| MSTR240726P01960000 | 2024-06-25 9:39AM EDT | 1,960.00 | 585.00 | 672.00 | 690.00 | 0.00 | - | - | 2 | 87.97% |
| MSTR240726P01970000 | 2024-06-28 2:29PM EDT | 1,970.00 | 575.80 | 682.00 | 700.00 | 0.00 | - | 1 | 1 | 88.83% |
© 2024 Yahoo. All rights reserved.