MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:112.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00112000 | 2024-09-13 10:43AM EDT | 2024-09-20 | 23.90 | 29.00 | 30.40 | +3.20 | +15.46% | 1 | 146 | 100.98% |
| MSTR241018C00112000 | 2024-09-13 12:27PM EDT | 2024-10-18 | 32.35 | 32.80 | 33.95 | +7.40 | +29.66% | 18 | 23 | 91.19% |
| MSTR241115C00112000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 20.64 | 38.35 | 39.40 | 0.00 | - | 6 | 32 | 101.59% |
| MSTR250117C00112000 | 2024-09-09 9:33AM EDT | 2025-01-17 | 29.75 | 44.70 | 45.95 | 0.00 | - | 1 | 24 | 96.92% |
| MSTR250221C00112000 | 2024-09-05 2:53PM EDT | 2025-02-21 | 35.28 | 47.70 | 49.15 | 0.00 | - | - | 3 | 96.19% |
| MSTR251219C00112000 | 2024-09-06 3:51PM EDT | 2025-12-19 | 52.85 | 66.50 | 69.35 | 0.00 | - | 1 | 13 | 96.16% |
| MSTR260116C00112000 | 2024-07-25 9:59AM EDT | 2026-01-16 | 82.00 | 76.75 | 81.10 | 0.00 | - | - | 30 | 116.57% |
| MSTR260618C00112000 | 2024-09-10 2:16PM EDT | 2026-06-18 | 65.95 | 74.40 | 79.10 | 0.00 | - | 2 | 61 | 97.60% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00112000 | 2024-09-13 2:36PM EDT | 2024-09-20 | 0.31 | 0.27 | 0.37 | -0.50 | -61.73% | 77 | 656 | 107.42% |
| MSTR241018P00112000 | 2024-09-13 3:36PM EDT | 2024-10-18 | 3.10 | 3.05 | 3.25 | -2.00 | -39.22% | 7 | 85 | 83.91% |
| MSTR241115P00112000 | 2024-09-12 1:11PM EDT | 2024-11-15 | 9.74 | 7.90 | 8.60 | -0.78 | -7.41% | 1 | 136 | 94.86% |
| MSTR250117P00112000 | 2024-09-13 2:34PM EDT | 2025-01-17 | 13.81 | 13.40 | 14.20 | -8.75 | -38.79% | 8 | 253 | 88.98% |
| MSTR250221P00112000 | 2024-09-06 2:23PM EDT | 2025-02-21 | 25.15 | 16.10 | 16.90 | 0.00 | - | 16 | 20 | 87.88% |
| MSTR251219P00112000 | 2024-08-20 10:41AM EDT | 2025-12-19 | 36.45 | 32.35 | 33.90 | 0.00 | - | 5 | 29 | 85.14% |
| MSTR260116P00112000 | 2024-09-13 9:42AM EDT | 2026-01-16 | 36.29 | 33.45 | 36.20 | -3.04 | -7.73% | 1 | 10 | 86.06% |
| MSTR260618P00112000 | 2024-09-11 9:30AM EDT | 2026-06-18 | 44.05 | 36.75 | 44.10 | 0.00 | - | 2 | 10 | 85.04% |
© 2024 Yahoo. All rights reserved.