MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:104.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00104000 | 2024-09-11 1:20PM EDT | 2024-09-20 | 25.65 | 37.00 | 38.35 | 0.00 | - | 13 | 257 | 125.20% |
| MSTR241018C00104000 | 2024-09-10 9:41AM EDT | 2024-10-18 | 24.65 | 39.55 | 40.35 | 0.00 | - | 26 | 502 | 93.70% |
| MSTR241115C00104000 | 2024-08-28 3:00PM EDT | 2024-11-15 | 39.60 | 43.75 | 44.85 | 0.00 | - | 6 | 19 | 102.10% |
| MSTR250117C00104000 | 2024-09-13 3:39PM EDT | 2025-01-17 | 50.46 | - | - | -19.16 | -27.52% | - | - | 0.00% |
| MSTR250221C00104000 | 2024-09-12 12:50PM EDT | 2025-02-21 | 47.45 | 52.45 | 53.80 | +3.30 | +7.47% | 1 | 21 | 97.53% |
| MSTR260116C00104000 | 2024-09-09 11:40AM EDT | 2026-01-16 | 57.80 | 71.30 | 73.85 | 0.00 | - | 1 | 21 | 96.74% |
| MSTR260618C00104000 | 2024-08-23 11:48AM EDT | 2026-06-18 | 79.00 | 76.40 | 81.30 | 0.00 | - | 5 | 10 | 96.53% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00104000 | 2024-09-13 2:46PM EDT | 2024-09-20 | 0.18 | 0.18 | 0.35 | -0.29 | -61.70% | 66 | 357 | 130.86% |
| MSTR241018P00104000 | 2024-09-13 2:49PM EDT | 2024-10-18 | 2.05 | 1.91 | 2.08 | -4.25 | -67.46% | 5 | 335 | 87.55% |
| MSTR241115P00104000 | 2024-09-13 10:07AM EDT | 2024-11-15 | 7.30 | 5.50 | 6.35 | -5.73 | -43.98% | 3 | 64 | 95.96% |
| MSTR250117P00104000 | 2024-08-29 12:20PM EDT | 2025-01-17 | 12.80 | 10.55 | 11.25 | 0.00 | - | 1 | 65 | 90.21% |
| MSTR250221P00104000 | 2024-09-12 1:36PM EDT | 2025-02-21 | 15.38 | 13.05 | 13.80 | 0.00 | - | 30 | 525 | 89.28% |
| MSTR251219P00104000 | 2024-09-13 9:30AM EDT | 2025-12-19 | 31.03 | 28.10 | 29.60 | +0.35 | +1.14% | 1 | 10 | 85.89% |
| MSTR260116P00104000 | 2024-08-15 12:04PM EDT | 2026-01-16 | 33.40 | 29.10 | 30.35 | 0.00 | - | - | 2 | 85.25% |
| MSTR260618P00104000 | 2024-09-03 2:44PM EDT | 2026-06-18 | 39.00 | 33.25 | 36.35 | 0.00 | - | 1 | 61 | 83.89% |
© 2024 Yahoo. All rights reserved.