MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240913C00100000 | 2024-09-09 3:15PM EDT | 2024-09-13 | 24.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSTR240920C00100000 | 2024-09-09 3:15PM EDT | 2024-09-20 | 25.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| MSTR240927C00100000 | 2024-09-09 1:43PM EDT | 2024-09-27 | 25.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSTR241004C00100000 | 2024-09-09 11:24AM EDT | 2024-10-04 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR241011C00100000 | 2024-09-09 2:36PM EDT | 2024-10-11 | 27.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR241018C00100000 | 2024-09-09 3:47PM EDT | 2024-10-18 | 29.93 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| MSTR241025C00100000 | 2024-09-06 10:05AM EDT | 2024-10-25 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241115C00100000 | 2024-09-09 12:13PM EDT | 2024-11-15 | 33.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSTR250117C00100000 | 2024-09-09 3:38PM EDT | 2025-01-17 | 39.90 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| MSTR250221C00100000 | 2024-09-09 10:57AM EDT | 2025-02-21 | 39.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR250417C00100000 | 2024-09-06 3:23PM EDT | 2025-04-17 | 39.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSTR251219C00100000 | 2024-09-09 10:06AM EDT | 2025-12-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR260116C00100000 | 2024-09-09 1:08PM EDT | 2026-01-16 | 61.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSTR260618C00100000 | 2024-09-09 1:43PM EDT | 2026-06-18 | 67.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240913P00100000 | 2024-09-09 3:57PM EDT | 2024-09-13 | 0.20 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 50.00% |
| MSTR240920P00100000 | 2024-09-09 3:56PM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 25.00% |
| MSTR240927P00100000 | 2024-09-09 3:36PM EDT | 2024-09-27 | 1.50 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| MSTR241004P00100000 | 2024-09-09 3:27PM EDT | 2024-10-04 | 2.40 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| MSTR241011P00100000 | 2024-09-09 3:43PM EDT | 2024-10-11 | 3.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MSTR241018P00100000 | 2024-09-09 3:44PM EDT | 2024-10-18 | 4.11 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| MSTR241025P00100000 | 2024-09-09 3:58PM EDT | 2024-10-25 | 4.60 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| MSTR241115P00100000 | 2024-09-09 2:57PM EDT | 2024-11-15 | 8.45 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 12.50% |
| MSTR250117P00100000 | 2024-09-09 2:33PM EDT | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| MSTR250221P00100000 | 2024-09-09 1:11PM EDT | 2025-02-21 | 15.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MSTR250417P00100000 | 2024-09-09 10:43AM EDT | 2025-04-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR251219P00100000 | 2024-09-09 10:01AM EDT | 2025-12-19 | 30.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| MSTR260116P00100000 | 2024-09-09 12:18PM EDT | 2026-01-16 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR260618P00100000 | 2024-09-09 9:44AM EDT | 2026-06-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.