MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:121.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240913C00121000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 9.65 | 9.65 | 10.15 | +2.78 | +40.47% | 127 | 274 | 93.95% |
| MSTR240920C00121000 | 2024-09-10 2:23PM EDT | 2024-09-20 | 10.35 | 10.10 | 13.20 | +1.85 | +21.76% | 98 | 145 | 77.76% |
| MSTR240927C00121000 | 2024-09-10 3:52PM EDT | 2024-09-27 | 13.10 | 13.70 | 14.85 | +1.93 | +17.28% | 20 | 12 | 86.58% |
| MSTR241004C00121000 | 2024-09-10 2:47PM EDT | 2024-10-04 | 14.30 | 15.25 | 16.80 | +1.50 | +11.72% | 2 | 51 | 87.40% |
| MSTR241011C00121000 | 2024-09-05 2:17PM EDT | 2024-10-11 | 13.90 | 15.85 | 18.35 | 0.00 | - | - | 2 | 84.67% |
| MSTR241018C00121000 | 2024-09-10 2:12PM EDT | 2024-10-18 | 17.00 | 16.60 | 19.40 | +2.40 | +16.44% | 2 | 213 | 82.30% |
| MSTR241115C00121000 | 2024-09-10 10:18AM EDT | 2024-11-15 | 23.80 | 23.00 | 27.50 | +1.40 | +6.25% | 4 | 18 | 97.83% |
| MSTR250117C00121000 | 2024-09-09 3:42PM EDT | 2025-01-17 | 29.20 | 31.70 | 32.55 | 0.00 | - | 186 | 215 | 94.07% |
| MSTR250221C00121000 | 2024-09-05 1:14PM EDT | 2025-02-21 | 30.55 | 35.30 | 36.20 | 0.00 | - | 1 | 26 | 94.82% |
| MSTR251219C00121000 | 2024-09-09 9:46AM EDT | 2025-12-19 | 50.75 | 55.60 | 57.00 | 0.00 | - | 152 | 121 | 96.50% |
| MSTR260116C00121000 | 2024-09-09 11:34AM EDT | 2026-01-16 | 52.05 | 56.85 | 58.50 | 0.00 | - | 156 | 140 | 96.49% |
| MSTR260618C00121000 | 2024-09-10 3:05PM EDT | 2026-06-18 | 64.10 | 63.25 | 65.85 | +8.36 | +15.00% | 1 | 61 | 96.71% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240913P00121000 | 2024-09-10 3:46PM EDT | 2024-09-13 | 1.30 | 1.02 | 1.42 | -1.53 | -54.06% | 247 | 330 | 92.72% |
| MSTR240920P00121000 | 2024-09-10 3:57PM EDT | 2024-09-20 | 3.25 | 3.10 | 3.40 | -2.35 | -41.96% | 66 | 465 | 81.10% |
| MSTR240927P00121000 | 2024-09-10 3:48PM EDT | 2024-09-27 | 5.00 | 4.75 | 5.05 | -3.48 | -41.04% | 16 | 95 | 79.22% |
| MSTR241004P00121000 | 2024-09-09 2:50PM EDT | 2024-10-04 | 8.00 | 5.50 | 6.75 | -0.90 | -10.11% | 1 | 5 | 76.98% |
| MSTR241011P00121000 | 2024-09-09 10:07AM EDT | 2024-10-11 | 11.80 | 5.95 | 8.65 | 0.00 | - | 2 | 43 | 76.29% |
| MSTR241018P00121000 | 2024-09-10 2:15PM EDT | 2024-10-18 | 10.02 | 9.05 | 11.30 | -6.18 | -38.15% | 2 | 286 | 87.59% |
| MSTR241115P00121000 | 2024-09-10 3:37PM EDT | 2024-11-15 | 15.75 | 13.30 | 15.85 | -1.75 | -10.00% | 20 | 515 | 87.93% |
| MSTR250117P00121000 | 2024-09-05 1:07PM EDT | 2025-01-17 | 24.70 | 21.10 | 21.80 | 0.00 | - | 20 | 144 | 86.92% |
| MSTR250221P00121000 | 2024-09-09 10:51AM EDT | 2025-02-21 | 27.75 | 23.65 | 25.25 | 0.00 | - | 1 | 73 | 86.47% |
| MSTR251219P00121000 | 2024-08-08 12:07PM EDT | 2025-12-19 | 43.10 | 46.25 | 47.35 | 0.00 | - | - | 19 | 94.77% |
| MSTR260116P00121000 | 2024-09-10 10:22AM EDT | 2026-01-16 | 44.84 | 40.90 | 44.15 | -0.38 | -0.84% | 1,400 | 1 | 83.63% |
| MSTR260618P00121000 | 2024-09-10 2:37PM EDT | 2026-06-18 | 49.00 | 45.50 | 49.60 | -4.00 | -7.55% | 1 | 13 | 81.72% |
© 2024 Yahoo. All rights reserved.