MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Strike:106.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00106000 | 2024-09-17 1:12PM EDT | 2024-09-20 | 24.33 | 23.95 | 25.50 | -4.63 | -15.99% | 1 | 66 | 0.00% |
| MSTR240927C00106000 | 2024-09-13 10:43AM EDT | 2024-09-27 | 30.40 | 25.20 | 26.45 | 0.00 | - | - | 7 | 75.10% |
| MSTR241018C00106000 | 2024-09-17 3:06PM EDT | 2024-10-18 | 28.15 | 28.50 | 29.15 | -4.15 | -12.85% | 8 | 66 | 86.06% |
| MSTR241115C00106000 | 2024-09-04 1:13PM EDT | 2024-11-15 | 30.10 | 34.00 | 34.40 | 0.00 | - | 57 | 50 | 98.63% |
| MSTR250117C00106000 | 2024-09-05 10:18AM EDT | 2025-01-17 | 36.10 | 40.30 | 40.55 | 0.00 | - | 2 | 172 | 94.91% |
| MSTR250221C00106000 | 2024-08-26 2:13PM EDT | 2025-02-21 | 58.12 | 43.00 | 43.75 | 0.00 | - | 1 | 109 | 94.38% |
| MSTR251219C00106000 | 2024-09-17 9:32AM EDT | 2025-12-19 | 70.95 | 60.00 | 61.80 | -0.20 | -0.28% | 7 | 11 | 92.93% |
| MSTR260116C00106000 | 2024-09-17 11:14AM EDT | 2026-01-16 | 69.30 | 61.50 | 63.40 | +6.05 | +9.57% | 1 | 1,177 | 93.57% |
| MSTR260618C00106000 | 2024-09-11 9:54AM EDT | 2026-06-18 | 65.00 | 67.15 | 69.85 | 0.00 | - | - | 1 | 93.29% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00106000 | 2024-09-17 1:22PM EDT | 2024-09-20 | 0.32 | 0.26 | 0.38 | +0.16 | +100.00% | 8 | 931 | 125.00% |
| MSTR240927P00106000 | 2024-09-17 2:51PM EDT | 2024-09-27 | 0.98 | 0.89 | 1.01 | +0.28 | +40.00% | 11 | 24 | 97.27% |
| MSTR241018P00106000 | 2024-09-17 9:59AM EDT | 2024-10-18 | 2.73 | 3.35 | 3.60 | +0.05 | +1.87% | 3 | 274 | 87.71% |
| MSTR241115P00106000 | 2024-09-16 11:15AM EDT | 2024-11-15 | 7.54 | 8.40 | 8.60 | +0.14 | +1.89% | 5 | 92 | 97.46% |
| MSTR250117P00106000 | 2024-08-28 2:53PM EDT | 2025-01-17 | 14.50 | 13.75 | 13.95 | 0.00 | - | 2 | 570 | 90.55% |
| MSTR250221P00106000 | 2024-09-13 12:59PM EDT | 2025-02-21 | 14.40 | 16.15 | 16.50 | 0.00 | - | 47 | 54 | 88.85% |
| MSTR251219P00106000 | 2024-09-17 11:17AM EDT | 2025-12-19 | 29.37 | 30.85 | 31.70 | -1.39 | -4.52% | 3 | 62 | 83.94% |
| MSTR260116P00106000 | 2024-09-10 9:36AM EDT | 2026-01-16 | 35.77 | 31.95 | 32.75 | 0.00 | - | 3 | 23 | 83.76% |
| MSTR260618P00106000 | 2024-09-16 12:09AM EDT | 2026-06-18 | 40.77 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.