MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00110000 | 2024-09-13 11:22AM EDT | 2024-09-20 | 28.10 | 31.00 | 32.65 | +6.65 | +31.00% | 31 | 549 | 108.01% |
| MSTR240927C00110000 | 2024-09-13 3:43PM EDT | 2024-09-27 | 32.35 | 31.80 | 33.05 | +9.35 | +40.65% | 5 | 106 | 95.31% |
| MSTR241004C00110000 | 2024-09-13 10:25AM EDT | 2024-10-04 | 27.45 | 32.50 | 35.60 | +5.43 | +24.66% | 3 | 38 | 104.59% |
| MSTR241011C00110000 | 2024-09-11 12:09PM EDT | 2024-10-11 | 23.30 | 33.20 | 36.60 | 0.00 | - | 5 | 5 | 100.37% |
| MSTR241018C00110000 | 2024-09-13 3:09PM EDT | 2024-10-18 | 34.80 | 34.45 | 37.00 | +8.00 | +29.85% | 29 | 305 | 97.66% |
| MSTR241025C00110000 | 2024-09-13 10:31AM EDT | 2024-10-25 | 28.95 | 35.00 | 36.60 | +7.96 | +37.92% | 3 | 10 | 89.77% |
| MSTR241115C00110000 | 2024-09-13 3:37PM EDT | 2024-11-15 | 40.30 | 39.40 | 42.40 | +8.55 | +26.93% | 27 | 161 | 105.10% |
| MSTR250117C00110000 | 2024-09-13 2:12PM EDT | 2025-01-17 | 46.00 | 44.90 | 47.80 | +7.55 | +19.64% | 268 | 2,017 | 96.19% |
| MSTR250221C00110000 | 2024-09-12 9:38AM EDT | 2025-02-21 | 44.05 | 48.60 | 49.80 | +2.45 | +5.89% | 5 | 90 | 94.94% |
| MSTR250417C00110000 | 2024-09-13 2:08PM EDT | 2025-04-17 | 54.30 | 52.85 | 54.75 | +8.05 | +17.41% | 14 | 25 | 95.61% |
| MSTR251219C00110000 | 2024-09-12 11:43AM EDT | 2025-12-19 | 68.00 | 67.50 | 70.10 | +7.55 | +12.49% | 1 | 313 | 96.31% |
| MSTR260116C00110000 | 2024-09-09 3:43PM EDT | 2026-01-16 | 58.32 | 69.30 | 71.10 | 0.00 | - | 4 | 147 | 96.42% |
| MSTR260618C00110000 | 2024-09-11 11:21AM EDT | 2026-06-18 | 66.00 | 75.30 | 79.10 | 0.00 | - | 2 | 189 | 97.16% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00110000 | 2024-09-13 3:37PM EDT | 2024-09-20 | 0.29 | 0.25 | 0.30 | -0.41 | -58.57% | 625 | 5,541 | 102.83% |
| MSTR240927P00110000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 0.72 | 0.68 | 0.75 | -0.73 | -50.34% | 324 | 966 | 88.77% |
| MSTR241004P00110000 | 2024-09-13 3:53PM EDT | 2024-10-04 | 1.30 | 1.23 | 1.37 | -1.25 | -49.02% | 131 | 220 | 84.55% |
| MSTR241011P00110000 | 2024-09-13 3:52PM EDT | 2024-10-11 | 2.10 | 1.92 | 2.28 | -1.45 | -40.85% | 79 | 185 | 84.57% |
| MSTR241018P00110000 | 2024-09-13 3:50PM EDT | 2024-10-18 | 2.92 | 2.68 | 3.15 | -1.73 | -37.20% | 325 | 2,103 | 84.57% |
| MSTR241025P00110000 | 2024-09-13 3:52PM EDT | 2024-10-25 | 3.72 | 3.50 | 3.90 | -1.97 | -34.62% | 57 | 128 | 84.35% |
| MSTR241115P00110000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 7.55 | 7.15 | 7.85 | -2.40 | -24.12% | 276 | 1,043 | 93.63% |
| MSTR250117P00110000 | 2024-09-13 11:42AM EDT | 2025-01-17 | 12.78 | 12.60 | 13.45 | -3.07 | -19.37% | 11 | 2,903 | 88.87% |
| MSTR250221P00110000 | 2024-09-13 1:13PM EDT | 2025-02-21 | 15.91 | 15.30 | 16.10 | -4.00 | -20.09% | 32 | 218 | 87.95% |
| MSTR250417P00110000 | 2024-09-11 2:40PM EDT | 2025-04-17 | 22.51 | 19.10 | 19.60 | 0.00 | - | 1 | 96 | 86.79% |
| MSTR251219P00110000 | 2024-09-11 12:58PM EDT | 2025-12-19 | 34.10 | 30.35 | 32.80 | -1.40 | -3.94% | 25 | 423 | 84.28% |
| MSTR260116P00110000 | 2024-09-13 10:46AM EDT | 2026-01-16 | 34.20 | 32.20 | 34.95 | -4.35 | -11.28% | 1 | 120 | 85.88% |
| MSTR260618P00110000 | 2024-09-13 9:45AM EDT | 2026-06-18 | 42.32 | 35.50 | 42.15 | +1.55 | +3.80% | 2 | 63 | 84.38% |
© 2024 Yahoo. All rights reserved.