MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:131.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00131000 | 2024-09-17 11:15AM EDT | 2024-09-20 | 10.55 | 10.05 | 10.70 | +3.68 | +76.35% | 62 | 361 | 141.26% |
| MSTR240927C00131000 | 2024-09-17 10:52AM EDT | 2024-09-27 | 10.25 | 12.50 | 13.20 | +0.94 | +10.10% | 3 | 215 | 112.65% |
| MSTR241004C00131000 | 2024-09-16 10:57AM EDT | 2024-10-04 | 13.31 | 14.30 | 14.95 | +2.41 | +22.11% | 4 | 96 | 103.38% |
| MSTR241011C00131000 | 2024-09-16 12:20PM EDT | 2024-10-11 | 14.10 | 16.00 | 16.70 | 0.00 | - | 18 | 20 | 100.33% |
| MSTR241018C00131000 | 2024-09-16 1:24PM EDT | 2024-10-18 | 14.87 | 17.85 | 18.35 | 0.00 | - | 2 | 248 | 99.99% |
| MSTR241025C00131000 | 2024-09-16 1:24PM EDT | 2024-10-25 | 16.42 | 19.35 | 20.00 | 0.00 | - | 1 | 6 | 99.80% |
| MSTR241101C00131000 | 2024-09-13 1:52PM EDT | 2024-11-01 | 22.75 | 19.80 | 22.60 | 0.00 | - | - | 1 | 100.13% |
| MSTR241115C00131000 | 2024-09-17 9:36AM EDT | 2024-11-15 | 23.75 | 25.60 | 26.40 | +0.65 | +2.81% | 1 | 191 | 110.49% |
| MSTR250117C00131000 | 2024-09-16 11:45AM EDT | 2025-01-17 | 30.50 | 33.30 | 34.00 | 0.00 | - | 2 | 69 | 102.87% |
| MSTR250221C00131000 | 2024-09-17 9:49AM EDT | 2025-02-21 | 33.60 | 35.95 | 37.00 | -5.08 | -13.13% | 4 | 126 | 99.26% |
| MSTR251219C00131000 | 2024-09-04 3:09PM EDT | 2025-12-19 | 48.36 | 56.25 | 59.00 | 0.00 | - | 1 | 43 | 97.33% |
| MSTR260116C00131000 | 2024-09-16 11:29AM EDT | 2026-01-16 | 56.55 | 57.50 | 60.05 | 0.00 | - | 1 | 407 | 96.68% |
| MSTR260618C00131000 | 2024-09-12 3:31PM EDT | 2026-06-18 | 62.00 | 64.05 | 67.60 | 0.00 | - | 10 | 59 | 96.31% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00131000 | 2024-09-17 10:33AM EDT | 2024-09-20 | 2.90 | 1.67 | 2.37 | -0.20 | -6.45% | 52 | 372 | 70.07% |
| MSTR240927P00131000 | 2024-09-17 10:23AM EDT | 2024-09-27 | 4.51 | 3.70 | 4.20 | -0.69 | -13.27% | 11 | 112 | 64.75% |
| MSTR241004P00131000 | 2024-09-17 10:33AM EDT | 2024-10-04 | 7.20 | 5.70 | 6.15 | -0.20 | -2.70% | 12 | 14 | 67.98% |
| MSTR241011P00131000 | 2024-09-16 9:46AM EDT | 2024-10-11 | 9.60 | 7.60 | 7.95 | 0.00 | - | 1 | 16 | 71.31% |
| MSTR241018P00131000 | 2024-09-17 10:37AM EDT | 2024-10-18 | 10.25 | 8.75 | 9.20 | +0.15 | +1.49% | 13 | 263 | 70.81% |
| MSTR241025P00131000 | 2024-09-16 9:41AM EDT | 2024-10-25 | 13.07 | 10.05 | 10.55 | 0.00 | - | 1 | 2 | 71.91% |
| MSTR241115P00131000 | 2024-09-16 2:54PM EDT | 2024-11-15 | 17.35 | 15.85 | 16.30 | 0.00 | - | 2 | 1,361 | 85.25% |
| MSTR250117P00131000 | 2024-09-16 10:01AM EDT | 2025-01-17 | 23.70 | 22.85 | 23.35 | 0.00 | - | 4 | 183 | 82.89% |
| MSTR250221P00131000 | 2024-09-13 2:10PM EDT | 2025-02-21 | 25.48 | 25.55 | 25.95 | 0.00 | - | 1 | 16 | 80.98% |
| MSTR251219P00131000 | 2024-09-13 10:37AM EDT | 2025-12-19 | 45.55 | 41.90 | 44.35 | 0.00 | - | 1 | 50 | 78.61% |
| MSTR260116P00131000 | 2024-09-12 12:32PM EDT | 2026-01-16 | 48.45 | 44.00 | 44.70 | 0.00 | - | 1 | 3 | 78.53% |
© 2024 Yahoo. All rights reserved.