MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:141.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00141000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 5.90 | 5.30 | 6.55 | +3.80 | +180.95% | 1,958 | 529 | 78.76% |
| MSTR240927C00141000 | 2024-09-13 3:48PM EDT | 2024-09-27 | 8.40 | 8.20 | 8.75 | +4.05 | +93.10% | 323 | 83 | 77.54% |
| MSTR241004C00141000 | 2024-09-13 1:29PM EDT | 2024-10-04 | 10.25 | 9.90 | 11.25 | +3.80 | +58.91% | 27 | 64 | 78.49% |
| MSTR241011C00141000 | 2024-09-13 1:54PM EDT | 2024-10-11 | 12.98 | 11.75 | 14.80 | +5.68 | +77.81% | 76 | 9 | 85.27% |
| MSTR241018C00141000 | 2024-09-13 3:52PM EDT | 2024-10-18 | 14.00 | 14.00 | 15.00 | +4.85 | +53.01% | 201 | 177 | 83.17% |
| MSTR241115C00141000 | 2024-09-13 3:15PM EDT | 2024-11-15 | 22.50 | 21.95 | 23.05 | +6.72 | +42.59% | 108 | 321 | 96.50% |
| MSTR250117C00141000 | 2024-09-13 2:42PM EDT | 2025-01-17 | 31.04 | 29.20 | 31.65 | +7.84 | +33.79% | 83 | 119 | 92.68% |
| MSTR250221C00141000 | 2024-09-13 2:03PM EDT | 2025-02-21 | 34.10 | 33.45 | 35.05 | +10.98 | +47.49% | 3 | 129 | 92.60% |
| MSTR251219C00141000 | 2024-09-12 9:30AM EDT | 2025-12-19 | 46.85 | 55.75 | 58.10 | +2.28 | +5.12% | 40 | 144 | 93.67% |
| MSTR260116C00141000 | 2024-09-13 3:16PM EDT | 2026-01-16 | 59.45 | 57.00 | 59.70 | +13.25 | +28.68% | 42 | 196 | 93.47% |
| MSTR260618C00141000 | 2024-09-10 2:14PM EDT | 2026-06-18 | 65.16 | 65.55 | 69.20 | +7.96 | +13.92% | 2 | 137 | 95.94% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00141000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 5.38 | 5.30 | 5.60 | -6.40 | -54.33% | 605 | 190 | 78.69% |
| MSTR240927P00141000 | 2024-09-13 3:46PM EDT | 2024-09-27 | 7.75 | 7.55 | 8.10 | -6.20 | -44.44% | 132 | 88 | 75.84% |
| MSTR241004P00141000 | 2024-09-13 3:07PM EDT | 2024-10-04 | 9.83 | 9.60 | 10.30 | -10.96 | -52.72% | 33 | 16 | 77.32% |
| MSTR241011P00141000 | 2024-09-13 3:38PM EDT | 2024-10-11 | 11.55 | 11.35 | 12.00 | -18.21 | -61.19% | 25 | 2 | 77.86% |
| MSTR241018P00141000 | 2024-09-13 3:30PM EDT | 2024-10-18 | 13.20 | 12.80 | 13.85 | -7.45 | -36.08% | 8 | 182 | 79.04% |
| MSTR241115P00141000 | 2024-09-13 12:43PM EDT | 2024-11-15 | 20.95 | 20.05 | 21.10 | -15.13 | -41.93% | 2 | 110 | 90.13% |
| MSTR250117P00141000 | 2024-09-13 2:34PM EDT | 2025-01-17 | 27.66 | 26.95 | 28.20 | -5.54 | -16.69% | 7 | 127 | 85.22% |
| MSTR250221P00141000 | 2024-08-21 12:43PM EDT | 2025-02-21 | 33.90 | 30.25 | 31.70 | 0.00 | - | 8 | 29 | 84.77% |
| MSTR251219P00141000 | 2024-09-13 3:28PM EDT | 2025-12-19 | 50.00 | 46.50 | 52.95 | -1.85 | -3.57% | 1 | 4 | 81.70% |
| MSTR260618P00141000 | 2024-09-09 12:16PM EDT | 2026-06-18 | 63.70 | 56.40 | 59.90 | 0.00 | - | 12 | 22 | 82.03% |
© 2024 Yahoo. All rights reserved.