MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:119.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00119000 | 2024-09-17 10:31AM EDT | 2024-09-20 | 18.59 | 16.35 | 17.50 | +3.04 | +19.55% | 4 | 390 | 115.28% |
| MSTR240927C00119000 | 2024-09-17 10:59AM EDT | 2024-09-27 | 18.45 | 18.15 | 18.70 | +0.05 | +0.27% | 3 | 29 | 94.73% |
| MSTR241004C00119000 | 2024-09-16 2:12PM EDT | 2024-10-04 | 20.10 | 19.00 | 19.95 | 0.00 | - | 2 | 39 | 86.06% |
| MSTR241011C00119000 | 2024-09-16 11:00AM EDT | 2024-10-11 | 19.80 | 21.10 | 22.20 | 0.00 | - | 50 | 58 | 92.55% |
| MSTR241018C00119000 | 2024-09-17 9:33AM EDT | 2024-10-18 | 23.30 | 22.55 | 23.35 | +1.50 | +6.88% | 25 | 74 | 91.66% |
| MSTR241025C00119000 | 2024-09-06 1:21PM EDT | 2024-10-25 | 14.18 | 23.35 | 23.95 | 0.00 | - | 3 | 3 | 87.76% |
| MSTR241115C00119000 | 2024-09-09 1:27PM EDT | 2024-11-15 | 22.55 | 28.85 | 29.55 | 0.00 | - | 2 | 10 | 100.13% |
| MSTR250117C00119000 | 2024-09-16 1:15PM EDT | 2025-01-17 | 36.00 | 36.30 | 36.85 | 0.00 | - | 4 | 154 | 96.73% |
| MSTR250221C00119000 | 2024-08-21 12:44PM EDT | 2025-02-21 | 43.25 | 39.55 | 40.05 | 0.00 | - | 1 | 51 | 95.72% |
| MSTR251219C00119000 | 2024-09-17 10:37AM EDT | 2025-12-19 | 58.94 | 58.50 | 60.65 | +6.29 | +11.95% | 35 | 340 | 94.84% |
| MSTR260116C00119000 | 2024-09-17 10:37AM EDT | 2026-01-16 | 60.20 | 60.15 | 62.10 | +8.74 | +16.98% | 35 | 74 | 95.17% |
| MSTR260618C00119000 | 2024-09-12 2:15PM EDT | 2026-06-18 | 66.48 | 66.65 | 71.10 | 0.00 | - | 2 | 11 | 96.93% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00119000 | 2024-09-17 11:30AM EDT | 2024-09-20 | 0.53 | 0.61 | 0.75 | -0.11 | -17.19% | 34 | 789 | 96.68% |
| MSTR240927P00119000 | 2024-09-17 10:50AM EDT | 2024-09-27 | 1.80 | 1.86 | 2.11 | -0.05 | -2.70% | 5 | 937 | 83.35% |
| MSTR241004P00119000 | 2024-09-17 10:00AM EDT | 2024-10-04 | 3.30 | 3.25 | 3.45 | +0.10 | +3.12% | 6 | 33 | 81.53% |
| MSTR241011P00119000 | 2024-09-17 10:10AM EDT | 2024-10-11 | 4.39 | 4.30 | 4.65 | +0.04 | +0.92% | 6 | 30 | 79.66% |
| MSTR241018P00119000 | 2024-09-17 10:40AM EDT | 2024-10-18 | 5.15 | 5.55 | 5.85 | -0.34 | -6.19% | 30 | 204 | 80.04% |
| MSTR241025P00119000 | 2024-09-17 10:56AM EDT | 2024-10-25 | 6.64 | 6.80 | 7.10 | -0.16 | -2.35% | 85 | 9 | 81.13% |
| MSTR241115P00119000 | 2024-09-17 9:59AM EDT | 2024-11-15 | 12.10 | 11.75 | 12.20 | +1.48 | +13.94% | 1 | 128 | 92.27% |
| MSTR250117P00119000 | 2024-09-12 1:11PM EDT | 2025-01-17 | 19.40 | 17.85 | 18.10 | 0.00 | - | 3 | 129 | 86.29% |
| MSTR250221P00119000 | 2024-09-12 3:45PM EDT | 2025-02-21 | 22.58 | 20.80 | 21.20 | 0.00 | - | 4 | 36 | 85.83% |
| MSTR251219P00119000 | 2024-08-27 1:18PM EDT | 2025-12-19 | 38.75 | 36.85 | 38.50 | 0.00 | - | 19 | 29 | 82.43% |
| MSTR260116P00119000 | 2024-09-10 9:39AM EDT | 2026-01-16 | 43.71 | 38.00 | 40.10 | 0.00 | - | 1 | 20 | 82.68% |
| MSTR260618P00119000 | 2024-09-16 9:30AM EDT | 2026-06-18 | 43.85 | 43.50 | 47.20 | -1.05 | -2.34% | 1 | 30 | 82.95% |
© 2024 Yahoo. All rights reserved.