MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00115000 | 2024-09-13 2:44PM EDT | 2024-09-20 | 27.00 | 26.10 | 27.00 | +10.08 | +59.57% | 156 | 498 | 71.09% |
| MSTR240927C00115000 | 2024-09-13 2:42PM EDT | 2024-09-27 | 28.00 | 26.85 | 30.00 | +9.75 | +53.42% | 34 | 124 | 101.71% |
| MSTR241004C00115000 | 2024-09-13 12:21PM EDT | 2024-10-04 | 27.54 | 27.85 | 31.30 | +7.09 | +34.67% | 5 | 34 | 98.02% |
| MSTR241011C00115000 | 2024-09-13 1:13PM EDT | 2024-10-11 | 28.80 | 28.90 | 32.20 | +6.93 | +31.69% | 21 | 39 | 94.75% |
| MSTR241018C00115000 | 2024-09-13 10:53AM EDT | 2024-10-18 | 28.76 | 30.40 | 31.50 | +5.91 | +25.86% | 3 | 187 | 88.21% |
| MSTR241025C00115000 | 2024-09-11 2:13PM EDT | 2024-10-25 | 32.00 | 31.35 | 32.75 | +8.60 | +36.75% | 1 | 11 | 88.87% |
| MSTR241115C00115000 | 2024-09-13 12:47PM EDT | 2024-11-15 | 34.40 | 36.00 | 37.30 | +5.15 | +17.61% | 26 | 125 | 98.85% |
| MSTR250117C00115000 | 2024-09-13 1:48PM EDT | 2025-01-17 | 44.80 | 43.05 | 44.05 | +11.40 | +34.13% | 6 | 127 | 95.98% |
| MSTR250221C00115000 | 2024-09-09 9:52AM EDT | 2025-02-21 | 33.50 | 45.80 | 47.30 | 0.00 | - | 2 | 93 | 94.76% |
| MSTR250417C00115000 | 2024-09-13 2:01PM EDT | 2025-04-17 | 51.15 | 48.40 | 53.40 | +7.55 | +17.32% | 1 | 160 | 94.15% |
| MSTR251219C00115000 | 2024-09-09 11:20AM EDT | 2025-12-19 | 51.72 | 65.25 | 67.85 | 0.00 | - | 4 | 75 | 95.50% |
| MSTR260116C00115000 | 2024-09-11 1:07PM EDT | 2026-01-16 | 59.45 | 66.40 | 69.35 | 0.00 | - | 61 | 137 | 95.38% |
| MSTR260618C00115000 | 2024-09-10 2:16PM EDT | 2026-06-18 | 64.82 | 73.05 | 78.10 | 0.00 | - | 2 | 118 | 97.11% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00115000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.40 | 0.38 | 0.51 | -0.72 | -64.29% | 887 | 1,967 | 96.48% |
| MSTR240927P00115000 | 2024-09-13 3:48PM EDT | 2024-09-27 | 0.98 | 0.97 | 1.17 | -1.17 | -54.42% | 59 | 217 | 84.69% |
| MSTR241004P00115000 | 2024-09-13 3:32PM EDT | 2024-10-04 | 1.90 | 1.76 | 2.04 | -1.63 | -46.18% | 49 | 150 | 82.28% |
| MSTR241011P00115000 | 2024-09-13 3:36PM EDT | 2024-10-11 | 2.70 | 2.62 | 2.96 | -2.30 | -46.00% | 29 | 82 | 81.52% |
| MSTR241018P00115000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 3.75 | 3.50 | 4.00 | -2.40 | -39.02% | 515 | 774 | 81.84% |
| MSTR241025P00115000 | 2024-09-13 12:58PM EDT | 2024-10-25 | 5.00 | 4.50 | 5.00 | -1.90 | -27.54% | 8 | 30 | 82.62% |
| MSTR241115P00115000 | 2024-09-13 3:55PM EDT | 2024-11-15 | 9.15 | 8.65 | 9.30 | -2.58 | -21.99% | 12 | 491 | 92.19% |
| MSTR250117P00115000 | 2024-09-13 12:14PM EDT | 2025-01-17 | 14.95 | 14.60 | 15.35 | -3.32 | -18.17% | 3 | 713 | 88.13% |
| MSTR250221P00115000 | 2024-09-13 2:44PM EDT | 2025-02-21 | 17.58 | 17.35 | 18.20 | -2.71 | -13.36% | 1 | 83 | 87.21% |
| MSTR250417P00115000 | 2024-09-13 11:28AM EDT | 2025-04-17 | 22.32 | 21.40 | 21.85 | -3.08 | -12.13% | 22 | 145 | 86.21% |
| MSTR251219P00115000 | 2024-09-13 12:29PM EDT | 2025-12-19 | 35.17 | 34.15 | 35.55 | -3.09 | -8.08% | 1 | 271 | 84.92% |
| MSTR260116P00115000 | 2024-09-13 10:48AM EDT | 2026-01-16 | 37.07 | 35.10 | 36.50 | -2.06 | -5.26% | 1 | 150 | 84.31% |
| MSTR260618P00115000 | 2024-09-13 9:38AM EDT | 2026-06-18 | 43.40 | 38.50 | 44.10 | -2.83 | -6.12% | 1 | 20 | 83.11% |
© 2024 Yahoo. All rights reserved.