MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:107.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00107000 | 2024-09-13 1:52PM EDT | 2024-09-20 | 34.85 | 22.60 | 24.55 | 0.00 | - | 6 | 117 | 106.84% |
| MSTR240927C00107000 | 2024-09-17 11:06AM EDT | 2024-09-27 | 30.70 | 24.25 | 25.15 | +2.45 | +8.67% | 6 | 3 | 100.68% |
| MSTR241018C00107000 | 2024-09-17 1:17PM EDT | 2024-10-18 | 28.20 | 27.70 | 28.00 | -7.80 | -21.67% | 4 | 33 | 92.92% |
| MSTR241115C00107000 | 2024-09-17 11:21AM EDT | 2024-11-15 | 40.50 | 32.95 | 33.70 | +2.15 | +5.61% | 2 | 30 | 102.36% |
| MSTR250117C00107000 | 2024-08-23 3:12PM EDT | 2025-01-17 | 57.60 | 39.40 | 40.20 | 0.00 | - | 12 | 49 | 97.99% |
| MSTR250221C00107000 | 2024-09-13 10:27AM EDT | 2025-02-21 | 45.80 | 42.20 | 42.75 | 0.00 | - | - | 21 | 95.99% |
| MSTR251219C00107000 | 2024-08-21 9:31AM EDT | 2025-12-19 | 57.15 | 59.75 | 61.60 | 0.00 | - | 2 | 32 | 95.18% |
| MSTR260116C00107000 | 2024-09-03 9:34AM EDT | 2026-01-16 | 63.00 | 60.25 | 62.45 | 0.00 | - | 2 | 20 | 93.87% |
| MSTR260618C00107000 | 2024-09-06 3:16PM EDT | 2026-06-18 | 58.35 | 66.70 | 69.65 | 0.00 | - | 1 | 11 | 95.05% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00107000 | 2024-09-17 12:00PM EDT | 2024-09-20 | 0.15 | 0.32 | 0.39 | -0.04 | -21.05% | 2 | 1,028 | 119.14% |
| MSTR240927P00107000 | 2024-09-17 11:21AM EDT | 2024-09-27 | 0.64 | 1.10 | 1.16 | -0.13 | -16.88% | 1 | 55 | 95.85% |
| MSTR241018P00107000 | 2024-09-17 9:47AM EDT | 2024-10-18 | 2.80 | 3.80 | 3.95 | +0.01 | +0.36% | 50 | 193 | 87.18% |
| MSTR241115P00107000 | 2024-09-13 11:01AM EDT | 2024-11-15 | 7.90 | 8.85 | 9.10 | 0.00 | - | 6 | 71 | 96.46% |
| MSTR250117P00107000 | 2024-09-16 3:37PM EDT | 2025-01-17 | 12.95 | 14.25 | 14.40 | 0.00 | - | 7 | 212 | 89.48% |
| MSTR250221P00107000 | 2024-09-13 9:33AM EDT | 2025-02-21 | 16.55 | 16.60 | 16.90 | 0.00 | - | 2 | 96 | 87.62% |
| MSTR251219P00107000 | 2024-09-12 9:44AM EDT | 2025-12-19 | 33.50 | 30.85 | 32.50 | 0.00 | - | 3 | 58 | 82.90% |
| MSTR260116P00107000 | 2024-08-05 12:12PM EDT | 2026-01-16 | 37.51 | 34.45 | 37.05 | 0.00 | - | - | 10 | 89.10% |
| MSTR260618P00107000 | 2024-09-17 11:14AM EDT | 2026-06-18 | 35.70 | 37.75 | 40.55 | -3.05 | -7.87% | 2 | 110 | 84.13% |
© 2024 Yahoo. All rights reserved.