MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:122.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00122000 | 2024-09-13 12:32PM EDT | 2024-09-20 | 18.86 | 19.40 | 20.90 | +7.71 | +69.15% | 8 | 154 | 88.82% |
| MSTR240927C00122000 | 2024-09-13 2:57PM EDT | 2024-09-27 | 21.22 | 21.05 | 22.00 | +8.07 | +61.37% | 8 | 37 | 85.45% |
| MSTR241004C00122000 | 2024-09-13 3:56PM EDT | 2024-10-04 | 23.08 | 22.00 | 23.25 | +5.88 | +34.19% | 5 | 15 | 81.74% |
| MSTR241011C00122000 | 2024-09-11 11:19AM EDT | 2024-10-11 | 14.60 | 23.35 | 26.30 | 0.00 | - | 3 | 10 | 89.95% |
| MSTR241018C00122000 | 2024-09-13 2:32PM EDT | 2024-10-18 | 25.28 | 24.80 | 26.05 | +6.43 | +34.11% | 2 | 154 | 84.66% |
| MSTR241025C00122000 | 2024-09-11 10:47AM EDT | 2024-10-25 | 26.78 | 26.40 | 27.55 | +11.28 | +72.77% | 2 | 5 | 87.39% |
| MSTR241115C00122000 | 2024-09-13 1:41PM EDT | 2024-11-15 | 33.00 | 31.60 | 34.50 | +8.75 | +36.08% | 6 | 87 | 102.30% |
| MSTR250117C00122000 | 2024-09-13 2:18PM EDT | 2025-01-17 | 38.95 | 39.15 | 42.05 | +10.97 | +39.21% | 17 | 89 | 98.61% |
| MSTR250221C00122000 | 2024-09-10 11:36AM EDT | 2025-02-21 | 32.00 | 42.05 | 44.30 | 0.00 | - | 13 | 67 | 95.17% |
| MSTR251219C00122000 | 2024-09-11 1:44PM EDT | 2025-12-19 | 55.45 | 62.50 | 65.00 | 0.00 | - | 2 | 321 | 94.98% |
| MSTR260116C00122000 | 2024-09-09 9:34AM EDT | 2026-01-16 | 49.25 | 63.75 | 66.25 | 0.00 | - | 200 | 260 | 94.63% |
| MSTR260618C00122000 | 2024-09-13 11:09AM EDT | 2026-06-18 | 68.95 | 70.70 | 74.75 | +9.25 | +15.49% | 1 | 71 | 95.93% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00122000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.67 | 0.65 | 0.74 | -1.53 | -69.55% | 1,085 | 1,195 | 89.36% |
| MSTR240927P00122000 | 2024-09-13 3:38PM EDT | 2024-09-27 | 1.73 | 1.61 | 1.84 | -2.25 | -56.53% | 133 | 80 | 80.22% |
| MSTR241004P00122000 | 2024-09-11 3:51PM EDT | 2024-10-04 | 7.00 | 2.92 | 3.20 | 0.00 | - | 4 | 33 | 80.69% |
| MSTR241011P00122000 | 2024-09-09 10:07AM EDT | 2024-10-11 | 12.30 | 4.00 | 4.45 | 0.00 | - | 4 | 10 | 80.16% |
| MSTR241018P00122000 | 2024-09-13 3:47PM EDT | 2024-10-18 | 5.45 | 5.30 | 5.55 | -3.20 | -36.99% | 17 | 204 | 80.70% |
| MSTR241025P00122000 | 2024-09-13 1:15PM EDT | 2024-10-25 | 6.90 | 6.40 | 7.00 | -9.88 | -58.88% | 2 | 1 | 82.09% |
| MSTR241115P00122000 | 2024-09-12 2:52PM EDT | 2024-11-15 | 15.25 | 11.25 | 12.10 | 0.00 | - | 50 | 115 | 92.68% |
| MSTR250117P00122000 | 2024-09-13 10:12AM EDT | 2025-01-17 | 20.00 | 17.55 | 18.45 | -4.20 | -17.36% | 18 | 154 | 87.63% |
| MSTR250221P00122000 | 2024-09-13 3:39PM EDT | 2025-02-21 | 20.90 | 20.50 | 21.45 | -2.25 | -9.72% | 5 | 97 | 86.69% |
| MSTR251219P00122000 | 2024-08-27 1:26PM EDT | 2025-12-19 | 40.25 | 38.15 | 39.50 | 0.00 | - | 3 | 103 | 84.38% |
| MSTR260116P00122000 | 2024-09-10 10:22AM EDT | 2026-01-16 | 45.52 | 38.35 | 41.45 | 0.00 | - | 1,400 | 1,400 | 83.94% |
| MSTR260618P00122000 | 2024-09-05 10:59AM EDT | 2026-06-18 | 50.95 | 42.55 | 47.35 | 0.00 | - | 4 | 14 | 81.64% |
© 2024 Yahoo. All rights reserved.