MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:135.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00135000 | 2024-09-17 3:01PM EDT | 2024-09-20 | 3.12 | 3.05 | 3.20 | -1.59 | -33.76% | 3,909 | 2,879 | 82.06% |
| MSTR240927C00135000 | 2024-09-17 2:59PM EDT | 2024-09-27 | 5.73 | 5.70 | 5.95 | -1.52 | -20.97% | 989 | 565 | 79.52% |
| MSTR241004C00135000 | 2024-09-17 2:51PM EDT | 2024-10-04 | 8.05 | 7.90 | 8.15 | -1.73 | -17.69% | 175 | 481 | 81.05% |
| MSTR241011C00135000 | 2024-09-17 1:45PM EDT | 2024-10-11 | 9.60 | 9.45 | 9.85 | -1.55 | -13.90% | 14 | 1,141 | 80.59% |
| MSTR241018C00135000 | 2024-09-17 2:46PM EDT | 2024-10-18 | 11.50 | 11.15 | 11.40 | -1.45 | -11.20% | 260 | 531 | 81.68% |
| MSTR241025C00135000 | 2024-09-17 2:38PM EDT | 2024-10-25 | 12.85 | 12.45 | 12.95 | -1.65 | -11.38% | 35 | 442 | 82.29% |
| MSTR241115C00135000 | 2024-09-17 2:57PM EDT | 2024-11-15 | 18.50 | 18.60 | 18.95 | -2.33 | -11.19% | 52 | 696 | 94.97% |
| MSTR241220C00135000 | 2024-09-17 2:43PM EDT | 2024-12-20 | 23.32 | 22.90 | 23.60 | -1.93 | -7.64% | 23 | 37 | 92.37% |
| MSTR250117C00135000 | 2024-09-17 1:43PM EDT | 2025-01-17 | 26.20 | 26.05 | 26.30 | -2.30 | -8.07% | 37 | 701 | 90.96% |
| MSTR250221C00135000 | 2024-09-17 1:15PM EDT | 2025-02-21 | 30.04 | 29.45 | 30.10 | -2.36 | -7.28% | 4 | 418 | 90.96% |
| MSTR250321C00135000 | 2024-09-17 2:04PM EDT | 2025-03-21 | 32.30 | 32.00 | 33.00 | -2.80 | -7.98% | 9 | 95 | 91.38% |
| MSTR250417C00135000 | 2024-09-17 2:57PM EDT | 2025-04-17 | 34.51 | 34.15 | 35.20 | -2.58 | -6.96% | 338 | 1,303 | 91.06% |
| MSTR251219C00135000 | 2024-09-17 2:02PM EDT | 2025-12-19 | 50.48 | 49.55 | 51.35 | -4.02 | -7.38% | 13 | 1,230 | 91.05% |
| MSTR260116C00135000 | 2024-09-17 2:16PM EDT | 2026-01-16 | 51.90 | 51.00 | 52.70 | -3.75 | -6.74% | 58 | 354 | 91.00% |
| MSTR260618C00135000 | 2024-09-17 12:30PM EDT | 2026-06-18 | 62.60 | 57.75 | 60.20 | +1.29 | +2.10% | 1 | 95 | 91.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00135000 | 2024-09-17 2:45PM EDT | 2024-09-20 | 7.51 | 7.40 | 7.65 | +2.56 | +51.72% | 2,116 | 2,639 | 103.32% |
| MSTR240927P00135000 | 2024-09-17 2:02PM EDT | 2024-09-27 | 10.42 | 10.15 | 10.45 | +3.42 | +48.86% | 268 | 598 | 92.94% |
| MSTR241004P00135000 | 2024-09-17 1:42PM EDT | 2024-10-04 | 12.00 | 12.10 | 12.45 | +3.16 | +35.75% | 5 | 151 | 89.60% |
| MSTR241011P00135000 | 2024-09-17 2:26PM EDT | 2024-10-11 | 13.79 | 13.60 | 13.85 | +2.99 | +27.69% | 12 | 55 | 86.57% |
| MSTR241018P00135000 | 2024-09-17 1:56PM EDT | 2024-10-18 | 15.80 | 14.95 | 15.35 | +3.42 | +27.63% | 57 | 641 | 85.67% |
| MSTR241025P00135000 | 2024-09-17 2:16PM EDT | 2024-10-25 | 16.70 | 16.45 | 16.70 | +3.10 | +22.79% | 30 | 42 | 85.91% |
| MSTR241101P00135000 | 2024-09-17 12:16PM EDT | 2024-11-01 | 15.61 | 17.85 | 18.50 | -0.04 | -0.26% | 4 | 8 | 87.70% |
| MSTR241115P00135000 | 2024-09-17 2:16PM EDT | 2024-11-15 | 22.16 | 21.95 | 22.25 | +2.74 | +14.11% | 55 | 225 | 95.31% |
| MSTR241220P00135000 | 2024-09-17 1:19PM EDT | 2024-12-20 | 25.85 | 25.80 | 26.00 | +2.40 | +10.23% | 2 | 18 | 90.09% |
| MSTR250117P00135000 | 2024-09-17 12:12PM EDT | 2025-01-17 | 26.44 | 28.50 | 28.85 | -0.09 | -0.34% | 16 | 440 | 88.44% |
| MSTR250221P00135000 | 2024-09-16 10:18AM EDT | 2025-02-21 | 28.70 | 31.35 | 31.75 | 0.00 | - | 10 | 119 | 86.57% |
| MSTR250417P00135000 | 2024-09-17 11:06AM EDT | 2025-04-17 | 33.00 | 35.55 | 35.95 | +1.00 | +3.12% | 300 | 105 | 85.39% |
| MSTR251219P00135000 | 2024-09-17 10:33AM EDT | 2025-12-19 | 47.05 | 45.25 | 49.25 | -0.35 | -0.74% | 3 | 1,105 | 78.96% |
| MSTR260116P00135000 | 2024-09-17 9:43AM EDT | 2026-01-16 | 48.82 | 49.60 | 50.05 | -3.17 | -6.10% | 1 | 33 | 81.31% |
| MSTR260618P00135000 | 2024-09-09 12:16PM EDT | 2026-06-18 | 59.50 | 53.25 | 55.90 | 0.00 | - | 8 | 87 | 78.56% |
© 2024 Yahoo. All rights reserved.