MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240913C00105000 | 2024-09-09 3:22PM EDT | 2024-09-13 | 19.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MSTR240920C00105000 | 2024-09-09 2:53PM EDT | 2024-09-20 | 20.74 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MSTR240927C00105000 | 2024-09-09 1:15PM EDT | 2024-09-27 | 21.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSTR241004C00105000 | 2024-09-06 2:28PM EDT | 2024-10-04 | 16.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241011C00105000 | 2024-09-06 10:45AM EDT | 2024-10-11 | 19.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018C00105000 | 2024-09-09 9:49AM EDT | 2024-10-18 | 23.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSTR241115C00105000 | 2024-09-09 9:36AM EDT | 2024-11-15 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00105000 | 2024-09-09 11:33AM EDT | 2025-01-17 | 34.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR250221C00105000 | 2024-08-28 12:12PM EDT | 2025-02-21 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250417C00105000 | 2024-09-09 1:41PM EDT | 2025-04-17 | 43.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSTR251219C00105000 | 2024-09-06 9:44AM EDT | 2025-12-19 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR260116C00105000 | 2024-08-29 10:23AM EDT | 2026-01-16 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR260618C00105000 | 2024-09-09 1:36PM EDT | 2026-06-18 | 65.82 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240913P00105000 | 2024-09-09 3:42PM EDT | 2024-09-13 | 0.36 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 50.00% |
| MSTR240920P00105000 | 2024-09-09 3:50PM EDT | 2024-09-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| MSTR240927P00105000 | 2024-09-09 3:43PM EDT | 2024-09-27 | 2.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MSTR241004P00105000 | 2024-09-09 3:13PM EDT | 2024-10-04 | 3.42 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MSTR241011P00105000 | 2024-09-09 1:18PM EDT | 2024-10-11 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR241018P00105000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MSTR241025P00105000 | 2024-09-09 12:37PM EDT | 2024-10-25 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR241115P00105000 | 2024-09-09 3:04PM EDT | 2024-11-15 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSTR250117P00105000 | 2024-09-09 3:37PM EDT | 2025-01-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSTR250221P00105000 | 2024-09-09 12:13PM EDT | 2025-02-21 | 18.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MSTR250417P00105000 | 2024-09-05 10:13AM EDT | 2025-04-17 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR251219P00105000 | 2024-08-30 1:51PM EDT | 2025-12-19 | 32.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSTR260116P00105000 | 2024-08-19 9:39AM EDT | 2026-01-16 | 33.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSTR260618P00105000 | 2024-08-27 12:26PM EDT | 2026-06-18 | 36.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.