MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:143.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00143000 | 2024-09-17 3:14PM EDT | 2024-09-20 | 1.30 | 1.27 | 1.37 | -0.63 | -32.64% | 1,909 | 2,578 | 87.06% |
| MSTR240927C00143000 | 2024-09-17 3:13PM EDT | 2024-09-27 | 3.55 | 3.45 | 3.60 | -0.80 | -18.39% | 90 | 231 | 82.06% |
| MSTR241004C00143000 | 2024-09-17 2:35PM EDT | 2024-10-04 | 5.16 | 5.30 | 5.55 | -1.09 | -17.44% | 7 | 361 | 81.84% |
| MSTR241011C00143000 | 2024-09-13 3:22PM EDT | 2024-10-11 | 8.00 | 6.85 | 7.20 | -4.00 | -33.33% | 12 | 15 | 81.60% |
| MSTR241018C00143000 | 2024-09-16 12:15PM EDT | 2024-10-18 | 10.70 | 8.40 | 8.70 | 0.00 | - | 17 | 82 | 82.18% |
| MSTR241115C00143000 | 2024-09-17 3:04PM EDT | 2024-11-15 | 15.75 | 15.70 | 16.20 | -3.15 | -16.67% | 3 | 151 | 94.89% |
| MSTR250117C00143000 | 2024-09-11 11:20AM EDT | 2025-01-17 | 21.90 | 23.30 | 23.80 | 0.00 | - | 1 | 419 | 91.17% |
| MSTR250221C00143000 | 2024-09-09 11:41AM EDT | 2025-02-21 | 22.74 | 26.75 | 27.35 | 0.00 | - | 3 | 26 | 90.64% |
| MSTR251219C00143000 | 2024-09-12 10:29AM EDT | 2025-12-19 | 51.80 | 47.50 | 48.95 | 0.00 | - | 1 | 90 | 90.79% |
| MSTR260116C00143000 | 2024-09-04 11:50AM EDT | 2026-01-16 | 48.00 | 49.00 | 50.80 | 0.00 | - | 5 | 101 | 91.18% |
| MSTR260618C00143000 | 2024-09-16 9:30AM EDT | 2026-06-18 | 68.95 | 56.25 | 59.10 | 0.00 | - | 2 | 358 | 92.15% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00143000 | 2024-09-17 1:11PM EDT | 2024-09-20 | 14.64 | 13.10 | 14.20 | +4.24 | +40.77% | 74 | 323 | 119.09% |
| MSTR240927P00143000 | 2024-09-17 1:02PM EDT | 2024-09-27 | 16.55 | 15.10 | 15.90 | +4.95 | +42.67% | 50 | 61 | 94.56% |
| MSTR241004P00143000 | 2024-09-17 12:31PM EDT | 2024-10-04 | 15.55 | 16.85 | 17.50 | +1.60 | +11.47% | 10 | 92 | 89.15% |
| MSTR241011P00143000 | 2024-09-13 3:25PM EDT | 2024-10-11 | 12.50 | 18.35 | 18.75 | 0.00 | - | 2 | 3 | 85.99% |
| MSTR241018P00143000 | 2024-09-17 12:31PM EDT | 2024-10-18 | 18.30 | 19.70 | 20.15 | +1.65 | +9.91% | 4 | 189 | 85.03% |
| MSTR241115P00143000 | 2024-09-13 2:43PM EDT | 2024-11-15 | 21.50 | 26.50 | 27.00 | 0.00 | - | 40 | 270 | 94.24% |
| MSTR250117P00143000 | 2024-09-16 9:57AM EDT | 2025-01-17 | 30.85 | 33.10 | 33.55 | 0.00 | - | 2 | 89 | 87.35% |
| MSTR250221P00143000 | 2024-08-30 11:02AM EDT | 2025-02-21 | 37.51 | 36.15 | 36.55 | 0.00 | - | 10 | 15 | 85.86% |
| MSTR251219P00143000 | 2024-09-16 12:12AM EDT | 2025-12-19 | 61.67 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR260618P00143000 | 2024-09-16 9:30AM EDT | 2026-06-18 | 56.15 | 57.75 | 60.95 | 0.00 | - | 1 | 51 | 77.22% |
© 2024 Yahoo. All rights reserved.