MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:102.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00102000 | 2024-09-11 11:43AM EDT | 2024-09-20 | 26.60 | 33.25 | 37.00 | 0.00 | - | 50 | 67 | 262.84% |
| MSTR240927C00102000 | 2024-09-13 9:55AM EDT | 2024-09-27 | 31.10 | 34.60 | 35.35 | 0.00 | - | - | 2 | 155.37% |
| MSTR241018C00102000 | 2024-09-11 9:52AM EDT | 2024-10-18 | 26.65 | 36.05 | 36.95 | 0.00 | - | 3 | 31 | 108.40% |
| MSTR241115C00102000 | 2024-08-12 12:07AM EDT | 2024-11-15 | 48.89 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR250117C00102000 | 2024-08-05 12:24PM EDT | 2025-01-17 | 51.34 | 38.45 | 39.20 | 0.00 | - | - | 170 | 67.10% |
| MSTR250221C00102000 | 2024-09-16 11:22AM EDT | 2025-02-21 | 48.86 | 48.60 | 49.70 | 0.00 | - | 1 | 3 | 99.57% |
| MSTR251219C00102000 | 2024-09-11 12:57PM EDT | 2025-12-19 | 63.00 | 65.85 | 68.45 | 0.00 | - | 2 | 12 | 98.39% |
| MSTR260116C00102000 | 2024-09-16 12:06AM EDT | 2026-01-16 | 44.37 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR260618C00102000 | 2024-07-19 3:30PM EDT | 2026-06-18 | 111.24 | 70.90 | 78.15 | 0.00 | - | - | 20 | 97.98% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00102000 | 2024-09-17 11:34AM EDT | 2024-09-20 | 0.14 | 0.13 | 0.70 | -0.04 | -22.22% | 6 | 500 | 160.94% |
| MSTR240927P00102000 | 2024-09-17 10:33AM EDT | 2024-09-27 | 0.53 | 0.43 | 0.57 | +0.01 | +1.92% | 1 | 38 | 100.88% |
| MSTR241018P00102000 | 2024-09-16 3:54PM EDT | 2024-10-18 | 2.20 | 2.08 | 2.18 | 0.00 | - | 4 | 372 | 86.47% |
| MSTR241115P00102000 | 2024-09-17 10:51AM EDT | 2024-11-15 | 6.15 | 6.05 | 6.25 | +0.60 | +10.81% | 109 | 980 | 94.74% |
| MSTR250117P00102000 | 2024-09-12 2:31PM EDT | 2025-01-17 | 12.10 | 11.00 | 11.40 | 0.00 | - | 1 | 1,113 | 89.31% |
| MSTR250221P00102000 | 2024-09-13 10:36AM EDT | 2025-02-21 | 14.20 | 13.30 | 13.60 | 0.00 | - | 1 | 117 | 87.43% |
| MSTR251219P00102000 | 2024-09-12 10:16AM EDT | 2025-12-19 | 30.20 | 27.45 | 29.90 | 0.00 | - | 13 | 0 | 84.87% |
| MSTR260116P00102000 | 2024-08-05 12:12PM EDT | 2026-01-16 | 34.61 | 30.25 | 33.35 | 0.00 | - | - | 880 | 89.20% |
| MSTR260618P00102000 | 2024-09-16 12:08AM EDT | 2026-06-18 | 38.45 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.