MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:138.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00138000 | 2024-09-17 2:04PM EDT | 2024-09-20 | 2.34 | 2.26 | 2.50 | -1.06 | -31.18% | 1,757 | 903 | 96.26% |
| MSTR240927C00138000 | 2024-09-17 1:49PM EDT | 2024-09-27 | 4.75 | 4.85 | 5.10 | -1.55 | -24.60% | 218 | 540 | 89.21% |
| MSTR241004C00138000 | 2024-09-17 1:56PM EDT | 2024-10-04 | 6.60 | 6.90 | 7.10 | -1.81 | -21.52% | 56 | 47 | 87.82% |
| MSTR241011C00138000 | 2024-09-17 1:28PM EDT | 2024-10-11 | 9.05 | 8.55 | 8.85 | -0.60 | -6.22% | 11 | 6 | 87.18% |
| MSTR241018C00138000 | 2024-09-17 1:09PM EDT | 2024-10-18 | 9.90 | 10.05 | 10.35 | -2.14 | -17.77% | 49 | 116 | 86.88% |
| MSTR241115C00138000 | 2024-09-16 9:58AM EDT | 2024-11-15 | 20.38 | 17.55 | 17.90 | 0.00 | - | 1 | 112 | 99.20% |
| MSTR250117C00138000 | 2024-09-17 11:34AM EDT | 2025-01-17 | 28.94 | 24.85 | 25.25 | -1.79 | -5.82% | 2 | 197 | 93.73% |
| MSTR250221C00138000 | 2024-09-13 1:51PM EDT | 2025-02-21 | 31.47 | 28.40 | 28.85 | -4.43 | -12.34% | 1 | 40 | 93.35% |
| MSTR251219C00138000 | 2024-09-16 11:14AM EDT | 2025-12-19 | 52.16 | 48.50 | 50.20 | 0.00 | - | 57 | 274 | 92.55% |
| MSTR260116C00138000 | 2024-09-16 11:14AM EDT | 2026-01-16 | 53.99 | 50.00 | 51.90 | 0.00 | - | 24 | 204 | 92.83% |
| MSTR260618C00138000 | 2024-08-30 1:55PM EDT | 2026-06-18 | 61.86 | 57.10 | 59.75 | 0.00 | - | 2 | 25 | 93.46% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00138000 | 2024-09-17 2:05PM EDT | 2024-09-20 | 9.82 | 9.60 | 10.55 | +3.02 | +44.41% | 703 | 648 | 95.31% |
| MSTR240927P00138000 | 2024-09-17 12:42PM EDT | 2024-09-27 | 10.08 | 12.05 | 12.40 | +1.43 | +16.53% | 23 | 279 | 83.50% |
| MSTR241004P00138000 | 2024-09-17 12:54PM EDT | 2024-10-04 | 12.35 | 14.00 | 14.65 | +1.80 | +17.06% | 20 | 31 | 84.14% |
| MSTR241011P00138000 | 2024-09-17 11:45AM EDT | 2024-10-11 | 11.95 | 15.30 | 15.80 | -0.41 | -3.32% | 1 | 34 | 80.58% |
| MSTR241018P00138000 | 2024-09-17 12:15PM EDT | 2024-10-18 | 14.29 | 16.95 | 17.25 | -0.03 | -0.21% | 8 | 97 | 81.40% |
| MSTR241115P00138000 | 2024-09-17 12:02PM EDT | 2024-11-15 | 21.05 | 23.80 | 24.10 | -0.80 | -3.66% | 3 | 163 | 92.02% |
| MSTR250117P00138000 | 2024-09-16 10:17AM EDT | 2025-01-17 | 27.30 | 30.25 | 30.55 | 0.00 | - | 20 | 112 | 85.74% |
| MSTR250221P00138000 | 2024-08-30 12:10PM EDT | 2025-02-21 | 34.23 | 33.25 | 33.60 | 0.00 | - | 1 | 41 | 84.60% |
| MSTR251219P00138000 | 2024-09-17 11:54AM EDT | 2025-12-19 | 49.10 | 50.00 | 51.30 | -1.15 | -2.29% | 10 | 2 | 80.48% |
| MSTR260116P00138000 | 2024-09-17 2:01PM EDT | 2026-01-16 | 52.05 | 50.75 | 51.90 | -5.05 | -8.84% | 4 | 31 | 79.35% |
| MSTR260618P00138000 | 2024-08-23 10:03AM EDT | 2026-06-18 | 55.54 | 53.75 | 57.90 | 0.00 | - | 1 | 4 | 76.37% |
© 2024 Yahoo. All rights reserved.