MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Strike:128.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00128000 | 2024-09-17 1:16PM EDT | 2024-09-20 | 6.65 | 6.10 | 6.80 | -2.20 | -24.86% | 300 | 599 | 97.46% |
| MSTR240927C00128000 | 2024-09-17 1:12PM EDT | 2024-09-27 | 8.50 | 8.90 | 9.40 | -3.45 | -28.87% | 29 | 201 | 89.33% |
| MSTR241004C00128000 | 2024-09-16 10:34AM EDT | 2024-10-04 | 13.00 | 11.25 | 11.65 | +0.40 | +3.17% | 1 | 39 | 90.11% |
| MSTR241011C00128000 | 2024-09-13 3:57PM EDT | 2024-10-11 | 15.30 | 12.85 | 13.35 | -4.63 | -23.23% | 1 | 16 | 88.82% |
| MSTR241018C00128000 | 2024-09-17 9:39AM EDT | 2024-10-18 | 17.55 | 14.20 | 14.75 | +0.49 | +2.87% | 1 | 483 | 87.61% |
| MSTR241025C00128000 | 2024-09-13 1:35PM EDT | 2024-10-25 | 23.30 | 15.60 | 15.95 | 0.00 | - | - | 76 | 87.17% |
| MSTR241115C00128000 | 2024-09-13 11:43AM EDT | 2024-11-15 | 27.90 | 21.50 | 22.05 | 0.00 | - | 2 | 93 | 99.48% |
| MSTR250117C00128000 | 2024-09-17 10:26AM EDT | 2025-01-17 | 34.00 | 28.90 | 29.40 | +1.47 | +4.52% | 1 | 104 | 94.87% |
| MSTR250221C00128000 | 2024-09-13 3:06PM EDT | 2025-02-21 | 40.20 | 32.10 | 33.10 | 0.00 | - | 2 | 134 | 94.34% |
| MSTR251219C00128000 | 2024-09-03 10:19AM EDT | 2025-12-19 | 52.83 | 52.00 | 53.65 | 0.00 | - | 1 | 32 | 93.62% |
| MSTR260116C00128000 | 2024-09-10 1:14PM EDT | 2026-01-16 | 52.42 | 53.50 | 55.10 | 0.00 | - | 1 | 45 | 93.74% |
| MSTR260618C00128000 | 2024-09-12 10:38AM EDT | 2026-06-18 | 64.23 | 59.95 | 64.35 | 0.00 | - | 1 | 32 | 95.45% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00128000 | 2024-09-17 1:17PM EDT | 2024-09-20 | 3.67 | 3.55 | 3.70 | +1.57 | +74.76% | 697 | 835 | 86.43% |
| MSTR240927P00128000 | 2024-09-17 12:55PM EDT | 2024-09-27 | 5.07 | 5.95 | 6.40 | +0.84 | +19.86% | 39 | 168 | 81.03% |
| MSTR241004P00128000 | 2024-09-16 3:36PM EDT | 2024-10-04 | 5.84 | 7.95 | 8.35 | 0.00 | - | 27 | 40 | 80.77% |
| MSTR241011P00128000 | 2024-09-16 11:00AM EDT | 2024-10-11 | 8.11 | 9.70 | 10.00 | 0.00 | - | 5 | 32 | 81.26% |
| MSTR241018P00128000 | 2024-09-17 1:03PM EDT | 2024-10-18 | 10.88 | 11.00 | 11.25 | +1.78 | +19.56% | 15 | 334 | 80.26% |
| MSTR241025P00128000 | 2024-09-17 11:05AM EDT | 2024-10-25 | 11.25 | 12.35 | 12.80 | +0.65 | +6.13% | 3 | 7 | 81.41% |
| MSTR241115P00128000 | 2024-09-16 10:10AM EDT | 2024-11-15 | 15.50 | 17.90 | 18.20 | 0.00 | - | 3 | 302 | 92.23% |
| MSTR250117P00128000 | 2024-09-16 10:00AM EDT | 2025-01-17 | 22.15 | 24.20 | 24.50 | 0.00 | - | 13 | 172 | 86.02% |
| MSTR250221P00128000 | 2024-08-27 2:12PM EDT | 2025-02-21 | 25.50 | 27.05 | 27.60 | 0.00 | - | 10 | 35 | 85.00% |
| MSTR251219P00128000 | 2024-08-27 11:37AM EDT | 2025-12-19 | 44.46 | 41.50 | 45.40 | 0.00 | - | 10 | 33 | 79.74% |
| MSTR260116P00128000 | 2024-09-12 2:54PM EDT | 2026-01-16 | 46.21 | 44.95 | 46.65 | 0.00 | - | 2 | 12 | 81.81% |
| MSTR260618P00128000 | 2024-08-27 11:37AM EDT | 2026-06-18 | 49.89 | 50.50 | 53.90 | 0.00 | - | 1 | 103 | 82.05% |
© 2024 Yahoo. All rights reserved.