MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:137.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00137000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 8.08 | 7.25 | 8.60 | +4.84 | +149.38% | 774 | 787 | 70.22% |
| MSTR240927C00137000 | 2024-09-13 3:57PM EDT | 2024-09-27 | 10.95 | 9.80 | 11.10 | +5.40 | +97.30% | 120 | 96 | 73.77% |
| MSTR241004C00137000 | 2024-09-13 1:47PM EDT | 2024-10-04 | 13.76 | 12.45 | 13.45 | +7.26 | +111.69% | 303 | 10 | 79.42% |
| MSTR241011C00137000 | 2024-09-13 2:51PM EDT | 2024-10-11 | 14.70 | 13.75 | 17.05 | +5.80 | +65.17% | 1 | 6 | 84.99% |
| MSTR241018C00137000 | 2024-09-13 1:54PM EDT | 2024-10-18 | 16.50 | 15.90 | 16.65 | +5.43 | +49.05% | 120 | 128 | 81.18% |
| MSTR241115C00137000 | 2024-09-13 11:34AM EDT | 2024-11-15 | 23.40 | 23.50 | 24.60 | +5.10 | +27.87% | 9 | 89 | 94.82% |
| MSTR250117C00137000 | 2024-09-13 11:07AM EDT | 2025-01-17 | 29.40 | 30.95 | 32.55 | +3.55 | +13.73% | 6 | 564 | 91.36% |
| MSTR250221C00137000 | 2024-09-13 1:51PM EDT | 2025-02-21 | 36.25 | 35.45 | 36.50 | +11.29 | +45.23% | 1 | 120 | 92.78% |
| MSTR251219C00137000 | 2024-09-09 1:42PM EDT | 2025-12-19 | 48.77 | 57.50 | 60.05 | +2.32 | +4.99% | 40 | 40 | 94.73% |
| MSTR260116C00137000 | 2024-09-03 2:06PM EDT | 2026-01-16 | 50.40 | 58.75 | 61.20 | +1.51 | +3.09% | 40 | 35 | 94.14% |
| MSTR260618C00137000 | 2024-09-13 2:52PM EDT | 2026-06-18 | 68.80 | 66.15 | 70.10 | +18.43 | +36.59% | 2 | 53 | 95.33% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00137000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 3.60 | 3.40 | 4.00 | -5.45 | -60.22% | 887 | 319 | 73.56% |
| MSTR240927P00137000 | 2024-09-13 3:30PM EDT | 2024-09-27 | 5.75 | 5.70 | 6.40 | -4.15 | -41.92% | 176 | 60 | 74.44% |
| MSTR241004P00137000 | 2024-09-13 3:29PM EDT | 2024-10-04 | 7.75 | 7.40 | 8.35 | -10.31 | -57.09% | 9 | 5 | 74.79% |
| MSTR241018P00137000 | 2024-09-13 1:29PM EDT | 2024-10-18 | 11.55 | 10.85 | 11.85 | -4.90 | -29.79% | 23 | 114 | 78.50% |
| MSTR241115P00137000 | 2024-09-10 3:46PM EDT | 2024-11-15 | 24.60 | 17.95 | 19.05 | 0.00 | - | 10 | 45 | 90.05% |
| MSTR250117P00137000 | 2024-09-13 10:06AM EDT | 2025-01-17 | 28.35 | 25.10 | 25.95 | -5.94 | -17.32% | 11 | 65 | 85.80% |
| MSTR250221P00137000 | 2024-08-26 3:21PM EDT | 2025-02-21 | 28.90 | 27.90 | 29.45 | 0.00 | - | 9 | 19 | 84.77% |
| MSTR251219P00137000 | 2024-08-28 3:32PM EDT | 2025-12-19 | 51.10 | 47.15 | 51.45 | 0.00 | - | 10 | 40 | 85.64% |
| MSTR260116P00137000 | 2024-08-30 3:32PM EDT | 2026-01-16 | 52.65 | 48.20 | 49.65 | 0.00 | - | 1 | 1 | 82.51% |
| MSTR260618P00137000 | 2024-09-12 11:09AM EDT | 2026-06-18 | 58.15 | 53.50 | 57.95 | 0.00 | - | 3 | 25 | 82.56% |
© 2024 Yahoo. All rights reserved.