MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:133.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00133000 | 2024-09-13 3:52PM EDT | 2024-09-20 | 10.35 | 10.35 | 11.30 | +5.60 | +117.89% | 349 | 880 | 73.93% |
| MSTR240927C00133000 | 2024-09-13 3:25PM EDT | 2024-09-27 | 13.15 | 12.15 | 13.50 | +6.30 | +91.97% | 141 | 152 | 73.54% |
| MSTR241004C00133000 | 2024-09-13 2:50PM EDT | 2024-10-04 | 15.35 | 14.25 | 15.75 | +5.85 | +61.58% | 15 | 62 | 77.88% |
| MSTR241011C00133000 | 2024-09-13 10:07AM EDT | 2024-10-11 | 12.50 | 16.40 | 17.30 | +1.70 | +15.74% | 4 | 6 | 80.30% |
| MSTR241018C00133000 | 2024-09-13 1:31PM EDT | 2024-10-18 | 18.45 | 17.75 | 19.15 | +5.59 | +43.47% | 24 | 210 | 81.65% |
| MSTR241115C00133000 | 2024-09-13 2:30PM EDT | 2024-11-15 | 26.06 | 25.50 | 26.85 | +6.16 | +30.95% | 6 | 233 | 95.96% |
| MSTR250117C00133000 | 2024-09-13 3:30PM EDT | 2025-01-17 | 34.35 | 33.15 | 34.80 | +6.58 | +23.69% | 9 | 147 | 93.02% |
| MSTR250221C00133000 | 2024-09-13 1:51PM EDT | 2025-02-21 | 38.00 | 36.85 | 38.30 | +9.85 | +34.99% | 1 | 150 | 92.68% |
| MSTR251219C00133000 | 2024-09-04 9:30AM EDT | 2025-12-19 | 46.10 | 58.45 | 60.80 | 0.00 | - | 20 | 103 | 93.98% |
| MSTR260116C00133000 | 2024-09-09 3:43PM EDT | 2026-01-16 | 50.95 | 60.00 | 62.50 | 0.00 | - | 1 | 89 | 94.22% |
| MSTR260618C00133000 | 2024-08-28 1:07PM EDT | 2026-06-18 | 63.48 | 67.25 | 70.60 | 0.00 | - | 2 | 70 | 94.82% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00133000 | 2024-09-13 3:55PM EDT | 2024-09-20 | 2.31 | 2.13 | 2.57 | -4.64 | -66.76% | 193 | 1,168 | 73.83% |
| MSTR240927P00133000 | 2024-09-13 1:10PM EDT | 2024-09-27 | 4.49 | 4.20 | 4.70 | -5.88 | -56.70% | 25 | 59 | 74.51% |
| MSTR241004P00133000 | 2024-09-13 3:38PM EDT | 2024-10-04 | 6.16 | 5.55 | 8.60 | -5.27 | -46.11% | 124 | 37 | 82.29% |
| MSTR241018P00133000 | 2024-09-13 2:50PM EDT | 2024-10-18 | 9.38 | 8.65 | 9.90 | -4.62 | -33.00% | 1 | 348 | 77.34% |
| MSTR241115P00133000 | 2024-09-13 2:59PM EDT | 2024-11-15 | 16.60 | 16.00 | 16.95 | -4.20 | -20.19% | 6 | 134 | 90.39% |
| MSTR250117P00133000 | 2024-09-03 3:54PM EDT | 2025-01-17 | 31.95 | 22.65 | 23.75 | 0.00 | - | 9 | 112 | 85.57% |
| MSTR250221P00133000 | 2024-09-12 12:56PM EDT | 2025-02-21 | 30.25 | 25.80 | 27.20 | 0.00 | - | 19 | 70 | 85.17% |
| MSTR260116P00133000 | 2024-09-12 12:35PM EDT | 2026-01-16 | 49.75 | 45.70 | 50.20 | 0.00 | - | 2 | 31 | 85.51% |
| MSTR260618P00133000 | 2024-09-03 9:43AM EDT | 2026-06-18 | 55.81 | 49.30 | 56.20 | 0.00 | - | 1 | 201 | 82.24% |
© 2024 Yahoo. All rights reserved.