MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:125.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00125000 | 2024-09-17 2:29PM EDT | 2024-09-20 | 7.88 | 7.60 | 8.20 | -3.91 | -33.16% | 1,088 | 3,476 | 89.21% |
| MSTR240927C00125000 | 2024-09-17 2:08PM EDT | 2024-09-27 | 11.08 | 10.40 | 10.80 | -2.94 | -20.97% | 87 | 2,636 | 86.35% |
| MSTR241004C00125000 | 2024-09-17 1:38PM EDT | 2024-10-04 | 13.25 | 12.60 | 12.85 | -2.15 | -13.96% | 29 | 151 | 86.95% |
| MSTR241011C00125000 | 2024-09-17 11:55AM EDT | 2024-10-11 | 17.30 | 14.30 | 14.55 | -0.46 | -2.59% | 5 | 74 | 86.87% |
| MSTR241018C00125000 | 2024-09-17 1:59PM EDT | 2024-10-18 | 15.77 | 15.75 | 15.95 | -3.33 | -17.43% | 59 | 460 | 86.45% |
| MSTR241025C00125000 | 2024-09-17 1:29PM EDT | 2024-10-25 | 18.08 | 17.10 | 17.55 | -7.24 | -28.59% | 5 | 15 | 87.35% |
| MSTR241115C00125000 | 2024-09-17 2:13PM EDT | 2024-11-15 | 23.00 | 22.65 | 23.20 | -3.05 | -11.71% | 39 | 342 | 98.16% |
| MSTR250117C00125000 | 2024-09-17 2:20PM EDT | 2025-01-17 | 29.80 | 30.15 | 30.55 | -4.00 | -11.83% | 5 | 331 | 94.49% |
| MSTR250221C00125000 | 2024-09-17 11:26AM EDT | 2025-02-21 | 39.25 | 33.40 | 34.00 | +3.20 | +8.88% | 1 | 371 | 93.84% |
| MSTR250417C00125000 | 2024-09-17 2:27PM EDT | 2025-04-17 | 38.50 | 37.95 | 38.55 | -3.00 | -7.23% | 27 | 192 | 93.20% |
| MSTR251219C00125000 | 2024-09-17 2:00PM EDT | 2025-12-19 | 53.40 | 52.50 | 54.30 | -3.91 | -6.82% | 10 | 382 | 92.75% |
| MSTR260116C00125000 | 2024-09-17 12:18PM EDT | 2026-01-16 | 57.33 | 53.50 | 55.70 | -1.07 | -1.83% | 10 | 250 | 92.39% |
| MSTR260618C00125000 | 2024-09-17 12:31PM EDT | 2026-06-18 | 64.00 | 60.70 | 63.20 | -4.21 | -6.17% | 8 | 306 | 93.47% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00125000 | 2024-09-17 2:28PM EDT | 2024-09-20 | 2.75 | 2.55 | 2.78 | +1.25 | +83.33% | 1,216 | 4,237 | 91.60% |
| MSTR240927P00125000 | 2024-09-17 2:26PM EDT | 2024-09-27 | 5.13 | 5.05 | 5.25 | +1.86 | +56.88% | 699 | 591 | 85.18% |
| MSTR241004P00125000 | 2024-09-17 10:55AM EDT | 2024-10-04 | 5.85 | 7.05 | 7.25 | +1.10 | +23.16% | 27 | 129 | 84.91% |
| MSTR241011P00125000 | 2024-09-17 12:55PM EDT | 2024-10-11 | 7.15 | 8.45 | 8.70 | +0.98 | +15.88% | 31 | 54 | 83.03% |
| MSTR241018P00125000 | 2024-09-17 2:12PM EDT | 2024-10-18 | 9.94 | 9.90 | 10.15 | +1.98 | +24.87% | 58 | 966 | 83.23% |
| MSTR241025P00125000 | 2024-09-16 2:50PM EDT | 2024-10-25 | 9.20 | 11.25 | 11.75 | +0.18 | +2.00% | 32 | 48 | 84.45% |
| MSTR241101P00125000 | 2024-09-17 12:52PM EDT | 2024-11-01 | 11.85 | 12.40 | 13.40 | +1.31 | +12.43% | 2 | 25 | 85.67% |
| MSTR241115P00125000 | 2024-09-17 1:10PM EDT | 2024-11-15 | 16.85 | 16.60 | 16.80 | +2.55 | +17.83% | 22 | 972 | 93.83% |
| MSTR250117P00125000 | 2024-09-17 2:24PM EDT | 2025-01-17 | 22.88 | 22.90 | 23.10 | +2.02 | +9.68% | 19 | 1,191 | 87.49% |
| MSTR250221P00125000 | 2024-09-17 11:45AM EDT | 2025-02-21 | 23.70 | 25.70 | 26.05 | -3.08 | -11.50% | 20 | 1,026 | 86.11% |
| MSTR250417P00125000 | 2024-09-13 12:54PM EDT | 2025-04-17 | 27.22 | 29.80 | 30.15 | 0.00 | - | 31 | 185 | 85.24% |
| MSTR251219P00125000 | 2024-09-09 3:13PM EDT | 2025-12-19 | 45.85 | 42.20 | 43.00 | 0.00 | - | 6 | 35 | 82.01% |
| MSTR260116P00125000 | 2024-09-13 9:55AM EDT | 2026-01-16 | 44.09 | 43.45 | 45.70 | 0.00 | - | 1 | 164 | 83.37% |
| MSTR260618P00125000 | 2024-09-13 1:35PM EDT | 2026-06-18 | 47.66 | 49.00 | 49.80 | 0.00 | - | 6 | 204 | 80.88% |
© 2024 Yahoo. All rights reserved.