MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:117.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00117000 | 2024-09-17 10:14AM EDT | 2024-09-20 | 18.55 | 13.35 | 14.55 | -6.00 | -24.44% | 2 | 51 | 96.34% |
| MSTR240927C00117000 | 2024-09-17 1:08PM EDT | 2024-09-27 | 16.25 | 15.65 | 16.75 | -3.95 | -19.55% | 9 | 15 | 94.80% |
| MSTR241018C00117000 | 2024-09-17 11:26AM EDT | 2024-10-18 | 26.65 | 20.10 | 20.95 | +2.70 | +11.27% | 58 | 124 | 89.48% |
| MSTR241115C00117000 | 2024-09-16 10:07AM EDT | 2024-11-15 | 31.00 | 26.85 | 27.35 | 0.00 | - | 1 | 29 | 100.54% |
| MSTR250117C00117000 | 2024-09-16 1:18PM EDT | 2025-01-17 | 36.87 | 34.00 | 34.75 | 0.00 | - | 1 | 36 | 97.10% |
| MSTR250221C00117000 | 2024-09-10 12:41PM EDT | 2025-02-21 | 33.40 | 37.05 | 37.65 | 0.00 | - | 6 | 16 | 95.43% |
| MSTR251219C00117000 | 2024-09-17 10:41AM EDT | 2025-12-19 | 59.83 | 55.25 | 57.35 | +10.19 | +20.53% | 11 | 95 | 93.88% |
| MSTR260116C00117000 | 2024-09-17 10:41AM EDT | 2026-01-16 | 61.04 | 56.25 | 58.25 | +1.44 | +2.42% | 11 | 97 | 93.07% |
| MSTR260618C00117000 | 2024-09-09 12:40PM EDT | 2026-06-18 | 61.55 | 63.35 | 66.10 | 0.00 | - | 1 | 422 | 94.84% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00117000 | 2024-09-17 2:21PM EDT | 2024-09-20 | 1.06 | 0.95 | 1.02 | +0.54 | +103.85% | 192 | 455 | 97.51% |
| MSTR240927P00117000 | 2024-09-17 2:20PM EDT | 2024-09-27 | 2.79 | 2.55 | 2.70 | +1.27 | +83.55% | 27 | 514 | 86.35% |
| MSTR241018P00117000 | 2024-09-17 12:26PM EDT | 2024-10-18 | 5.57 | 6.65 | 6.90 | +0.74 | +15.32% | 12 | 183 | 83.84% |
| MSTR241115P00117000 | 2024-09-17 9:30AM EDT | 2024-11-15 | 10.02 | 12.75 | 13.20 | +0.21 | +2.14% | 1 | 144 | 94.59% |
| MSTR250117P00117000 | 2024-09-16 9:57AM EDT | 2025-01-17 | 16.90 | 18.70 | 18.95 | 0.00 | - | 4 | 250 | 87.68% |
| MSTR250221P00117000 | 2024-08-30 3:02PM EDT | 2025-02-21 | 21.73 | 21.40 | 21.75 | 0.00 | - | 7 | 64 | 86.34% |
| MSTR251219P00117000 | 2024-09-13 9:30AM EDT | 2025-12-19 | 38.51 | 37.35 | 38.20 | 0.00 | - | 1 | 5 | 82.53% |
| MSTR260116P00117000 | 2024-09-11 9:44AM EDT | 2026-01-16 | 42.20 | 38.50 | 41.60 | 0.00 | - | 1 | 34 | 84.63% |
| MSTR260618P00117000 | 2024-09-17 9:30AM EDT | 2026-06-18 | 42.68 | 43.90 | 44.75 | -1.01 | -2.31% | 1 | 1 | 81.36% |
© 2024 Yahoo. All rights reserved.