MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:123.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240913C00123000 | 2024-09-10 3:58PM EDT | 2024-09-13 | 8.32 | 8.10 | 8.95 | +2.69 | +47.78% | 689 | 564 | 97.17% |
| MSTR240920C00123000 | 2024-09-10 3:57PM EDT | 2024-09-20 | 10.54 | 10.55 | 13.00 | +2.44 | +30.12% | 144 | 345 | 96.29% |
| MSTR240927C00123000 | 2024-09-10 3:40PM EDT | 2024-09-27 | 11.80 | 12.40 | 14.05 | +2.30 | +24.21% | 32 | 127 | 87.87% |
| MSTR241004C00123000 | 2024-09-09 1:55PM EDT | 2024-10-04 | 11.35 | 13.70 | 16.60 | 0.00 | - | 26 | 38 | 89.42% |
| MSTR241011C00123000 | 2024-09-10 10:03AM EDT | 2024-10-11 | 12.32 | 14.25 | 18.15 | -0.68 | -5.23% | 3 | 21 | 86.05% |
| MSTR241018C00123000 | 2024-09-10 3:23PM EDT | 2024-10-18 | 17.58 | 16.80 | 17.70 | +3.58 | +25.57% | 70 | 228 | 84.38% |
| MSTR241115C00123000 | 2024-09-10 3:59PM EDT | 2024-11-15 | 24.50 | 22.00 | 25.10 | +4.07 | +19.92% | 7 | 34 | 94.23% |
| MSTR250117C00123000 | 2024-09-10 1:44PM EDT | 2025-01-17 | 28.95 | 30.30 | 31.55 | +3.95 | +15.80% | 2 | 28 | 92.90% |
| MSTR250221C00123000 | 2024-09-10 11:58AM EDT | 2025-02-21 | 30.50 | 34.40 | 35.10 | -0.70 | -2.24% | 1 | 99 | 94.27% |
| MSTR251219C00123000 | 2024-09-10 10:48AM EDT | 2025-12-19 | 52.36 | 55.15 | 56.40 | +2.06 | +4.10% | 4 | 153 | 96.71% |
| MSTR260116C00123000 | 2024-09-10 10:01AM EDT | 2026-01-16 | 53.00 | 56.40 | 57.85 | +1.30 | +2.51% | 1 | 63 | 96.61% |
| MSTR260618C00123000 | 2024-09-10 9:49AM EDT | 2026-06-18 | 59.38 | 62.65 | 65.25 | -0.49 | -0.82% | 1 | 25 | 96.62% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240913P00123000 | 2024-09-10 3:50PM EDT | 2024-09-13 | 1.80 | 1.49 | 1.69 | -1.90 | -51.35% | 635 | 249 | 89.31% |
| MSTR240920P00123000 | 2024-09-10 3:58PM EDT | 2024-09-20 | 3.85 | 3.70 | 3.95 | -2.00 | -34.19% | 183 | 260 | 79.47% |
| MSTR240927P00123000 | 2024-09-10 2:13PM EDT | 2024-09-27 | 6.40 | 5.45 | 7.55 | -1.65 | -20.50% | 53 | 149 | 87.06% |
| MSTR241004P00123000 | 2024-09-10 2:40PM EDT | 2024-10-04 | 7.80 | 5.00 | 7.40 | -2.05 | -20.81% | 6 | 58 | 70.84% |
| MSTR241011P00123000 | 2024-09-09 10:07AM EDT | 2024-10-11 | 12.30 | 6.80 | 9.05 | 0.00 | - | 1 | 9 | 74.56% |
| MSTR241018P00123000 | 2024-09-10 2:28PM EDT | 2024-10-18 | 10.82 | 9.10 | 11.15 | -1.43 | -11.67% | 27 | 1,849 | 81.31% |
| MSTR241115P00123000 | 2024-09-09 12:58PM EDT | 2024-11-15 | 18.45 | 15.00 | 18.65 | 0.00 | - | 5 | 107 | 93.84% |
| MSTR250117P00123000 | 2024-09-10 9:30AM EDT | 2025-01-17 | 24.57 | 22.15 | 23.20 | -4.48 | -15.42% | 1 | 132 | 87.32% |
| MSTR250221P00123000 | 2024-09-06 11:19AM EDT | 2025-02-21 | 30.69 | 24.75 | 26.45 | 0.00 | - | 2 | 36 | 86.47% |
| MSTR251219P00123000 | 2024-08-27 11:37AM EDT | 2025-12-19 | 41.35 | 42.35 | 45.30 | 0.00 | - | 10 | 61 | 86.06% |
| MSTR260116P00123000 | 2024-09-03 9:30AM EDT | 2026-01-16 | 43.89 | 43.95 | 46.20 | 0.00 | - | 3 | 20 | 85.99% |
| MSTR260618P00123000 | 2024-09-04 9:53AM EDT | 2026-06-18 | 51.68 | 46.70 | 51.05 | 0.00 | - | 2 | 62 | 81.63% |
© 2024 Yahoo. All rights reserved.