MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241025C00060000 | 2024-09-27 2:25PM EDT | 60.00 | 116.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241025C00095000 | 2024-10-07 3:47PM EDT | 95.00 | 90.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241025C00100000 | 2024-10-07 9:38AM EDT | 100.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241025C00105000 | 2024-09-25 10:57AM EDT | 105.00 | 52.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR241025C00110000 | 2024-09-23 10:23AM EDT | 110.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241025C00115000 | 2024-10-03 2:52PM EDT | 115.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241025C00119000 | 2024-10-03 2:52PM EDT | 119.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241025C00120000 | 2024-10-08 3:33PM EDT | 120.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 4,839 | 0 | 0.00% |
| MSTR241025C00121000 | 2024-10-07 3:15PM EDT | 121.00 | 67.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSTR241025C00122000 | 2024-09-13 3:59PM EDT | 122.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241025C00123000 | 2024-10-07 3:47PM EDT | 123.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241025C00124000 | 2024-10-04 1:06PM EDT | 124.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241025C00125000 | 2024-10-04 3:22PM EDT | 125.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR241025C00126000 | 2024-10-07 3:24PM EDT | 126.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241025C00127000 | 2024-09-19 11:55AM EDT | 127.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTR241025C00128000 | 2024-10-02 1:00PM EDT | 128.00 | 44.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241025C00129000 | 2024-09-24 3:54PM EDT | 129.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTR241025C00130000 | 2024-10-07 3:57PM EDT | 130.00 | 57.21 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSTR241025C00131000 | 2024-10-04 12:34PM EDT | 131.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241025C00132000 | 2024-10-07 3:55PM EDT | 132.00 | 55.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241025C00133000 | 2024-10-07 2:57PM EDT | 133.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSTR241025C00134000 | 2024-10-08 10:47AM EDT | 134.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241025C00135000 | 2024-10-08 2:52PM EDT | 135.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241025C00136000 | 2024-10-08 3:33PM EDT | 136.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR241025C00137000 | 2024-10-08 1:09PM EDT | 137.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSTR241025C00140000 | 2024-10-08 12:12PM EDT | 140.00 | 55.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR241025C00145000 | 2024-10-08 3:55PM EDT | 145.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR241025C00146000 | 2024-10-07 1:27PM EDT | 146.00 | 45.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR241025C00147000 | 2024-10-08 2:22PM EDT | 147.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTR241025C00148000 | 2024-10-08 3:12PM EDT | 148.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSTR241025C00149000 | 2024-10-07 3:43PM EDT | 149.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSTR241025C00150000 | 2024-10-08 3:58PM EDT | 150.00 | 44.31 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSTR241025C00152500 | 2024-10-08 3:16PM EDT | 152.50 | 42.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSTR241025C00155000 | 2024-10-08 3:27PM EDT | 155.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSTR241025C00157500 | 2024-10-08 3:24PM EDT | 157.50 | 36.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MSTR241025C00160000 | 2024-10-08 2:43PM EDT | 160.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSTR241025C00162500 | 2024-10-08 2:35PM EDT | 162.50 | 37.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSTR241025C00165000 | 2024-10-08 2:48PM EDT | 165.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSTR241025C00170000 | 2024-10-08 3:52PM EDT | 170.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| MSTR241025C00175000 | 2024-10-08 3:57PM EDT | 175.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| MSTR241025C00180000 | 2024-10-08 3:58PM EDT | 180.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 0.00% |
| MSTR241025C00185000 | 2024-10-08 3:17PM EDT | 185.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| MSTR241025C00190000 | 2024-10-08 3:59PM EDT | 190.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| MSTR241025C00195000 | 2024-10-08 3:58PM EDT | 195.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 1.56% |
| MSTR241025C00200000 | 2024-10-08 3:59PM EDT | 200.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 3.13% |
| MSTR241025C00205000 | 2024-10-08 3:56PM EDT | 205.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 6.25% |
| MSTR241025C00210000 | 2024-10-08 3:59PM EDT | 210.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 12.50% |
| MSTR241025C00215000 | 2024-10-08 3:33PM EDT | 215.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 12.50% |
| MSTR241025C00220000 | 2024-10-08 3:53PM EDT | 220.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 12.50% |
| MSTR241025C00225000 | 2024-10-08 3:59PM EDT | 225.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 12.50% |
| MSTR241025C00230000 | 2024-10-08 3:59PM EDT | 230.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,330 | 0 | 12.50% |
| MSTR241025C00235000 | 2024-10-08 3:39PM EDT | 235.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MSTR241025C00240000 | 2024-10-08 3:07PM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| MSTR241025C00245000 | 2024-10-08 2:29PM EDT | 245.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MSTR241025C00250000 | 2024-10-08 3:59PM EDT | 250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 25.00% |
| MSTR241025C00255000 | 2024-10-08 3:43PM EDT | 255.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MSTR241025C00260000 | 2024-10-08 3:41PM EDT | 260.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| MSTR241025C00265000 | 2024-10-08 3:40PM EDT | 265.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSTR241025C00270000 | 2024-10-08 2:48PM EDT | 270.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| MSTR241025C00275000 | 2024-10-08 3:13PM EDT | 275.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| MSTR241025C00280000 | 2024-10-08 2:24PM EDT | 280.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSTR241025C00285000 | 2024-10-08 2:25PM EDT | 285.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MSTR241025C00290000 | 2024-10-08 12:19PM EDT | 290.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR241025C00300000 | 2024-10-08 3:51PM EDT | 300.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 50.00% |
| MSTR241025C00310000 | 2024-10-08 11:39AM EDT | 310.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MSTR241025C00320000 | 2024-10-08 10:30AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSTR241025C00330000 | 2024-10-08 9:39AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241025P00050000 | 2024-10-03 3:48PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSTR241025P00055000 | 2024-10-02 2:09PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSTR241025P00060000 | 2024-10-08 12:58PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSTR241025P00065000 | 2024-10-03 9:30AM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR241025P00070000 | 2024-10-08 9:51AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MSTR241025P00075000 | 2024-10-04 2:41PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR241025P00080000 | 2024-10-08 1:25PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR241025P00085000 | 2024-10-08 3:42PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MSTR241025P00090000 | 2024-10-08 3:59PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| MSTR241025P00095000 | 2024-10-04 2:48PM EDT | 95.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSTR241025P00100000 | 2024-10-08 3:41PM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| MSTR241025P00105000 | 2024-10-08 3:41PM EDT | 105.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSTR241025P00110000 | 2024-10-08 1:22PM EDT | 110.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSTR241025P00115000 | 2024-10-08 9:48AM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSTR241025P00119000 | 2024-10-08 3:41PM EDT | 119.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSTR241025P00120000 | 2024-10-08 1:02PM EDT | 120.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSTR241025P00121000 | 2024-10-03 9:55AM EDT | 121.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR241025P00122000 | 2024-10-07 10:19AM EDT | 122.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR241025P00123000 | 2024-10-08 3:50PM EDT | 123.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSTR241025P00124000 | 2024-10-08 10:02AM EDT | 124.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR241025P00125000 | 2024-10-08 2:43PM EDT | 125.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 50.00% |
| MSTR241025P00126000 | 2024-10-08 10:02AM EDT | 126.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR241025P00127000 | 2024-10-08 2:51PM EDT | 127.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSTR241025P00128000 | 2024-10-08 2:52PM EDT | 128.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR241025P00129000 | 2024-10-04 3:53PM EDT | 129.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSTR241025P00130000 | 2024-10-08 3:35PM EDT | 130.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| MSTR241025P00131000 | 2024-10-08 10:33AM EDT | 131.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR241025P00132000 | 2024-10-07 1:36PM EDT | 132.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSTR241025P00133000 | 2024-10-07 1:15PM EDT | 133.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSTR241025P00134000 | 2024-10-07 12:08PM EDT | 134.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MSTR241025P00135000 | 2024-10-08 3:42PM EDT | 135.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| MSTR241025P00136000 | 2024-10-08 3:16PM EDT | 136.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR241025P00137000 | 2024-10-08 3:51PM EDT | 137.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MSTR241025P00140000 | 2024-10-08 3:54PM EDT | 140.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| MSTR241025P00145000 | 2024-10-08 3:41PM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| MSTR241025P00146000 | 2024-10-07 2:46PM EDT | 146.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| MSTR241025P00147000 | 2024-10-08 3:51PM EDT | 147.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSTR241025P00148000 | 2024-10-08 10:28AM EDT | 148.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSTR241025P00149000 | 2024-10-08 10:34AM EDT | 149.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSTR241025P00150000 | 2024-10-08 3:59PM EDT | 150.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 25.00% |
| MSTR241025P00152500 | 2024-10-08 3:44PM EDT | 152.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| MSTR241025P00155000 | 2024-10-08 3:17PM EDT | 155.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| MSTR241025P00157500 | 2024-10-08 1:12PM EDT | 157.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MSTR241025P00160000 | 2024-10-08 3:55PM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 25.00% |
| MSTR241025P00162500 | 2024-10-08 11:11AM EDT | 162.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MSTR241025P00165000 | 2024-10-08 3:43PM EDT | 165.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| MSTR241025P00170000 | 2024-10-08 3:58PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| MSTR241025P00175000 | 2024-10-08 3:57PM EDT | 175.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| MSTR241025P00180000 | 2024-10-08 3:30PM EDT | 180.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| MSTR241025P00185000 | 2024-10-08 3:59PM EDT | 185.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| MSTR241025P00190000 | 2024-10-08 3:57PM EDT | 190.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 1.56% |
| MSTR241025P00195000 | 2024-10-08 3:54PM EDT | 195.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| MSTR241025P00200000 | 2024-10-08 3:53PM EDT | 200.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| MSTR241025P00205000 | 2024-10-08 3:50PM EDT | 205.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSTR241025P00210000 | 2024-10-08 3:45PM EDT | 210.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSTR241025P00215000 | 2024-10-08 3:54PM EDT | 215.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| MSTR241025P00220000 | 2024-10-08 3:54PM EDT | 220.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSTR241025P00250000 | 2024-10-08 3:54PM EDT | 250.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSTR241025P00255000 | 2024-10-02 1:38PM EDT | 255.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.