MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:144.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00144000 | 2024-09-13 3:56PM EDT | 2024-09-20 | 4.57 | 4.40 | 5.15 | +2.96 | +183.85% | 1,126 | 913 | 81.59% |
| MSTR240927C00144000 | 2024-09-13 3:06PM EDT | 2024-09-27 | 7.20 | 6.80 | 7.45 | +3.90 | +118.18% | 212 | 57 | 77.56% |
| MSTR241004C00144000 | 2024-09-13 2:44PM EDT | 2024-10-04 | 9.78 | 9.05 | 9.65 | +4.68 | +91.76% | 13 | 33 | 79.39% |
| MSTR241011C00144000 | 2024-09-13 3:37PM EDT | 2024-10-11 | 11.34 | 10.90 | 11.70 | +4.74 | +71.82% | 14 | 1 | 81.03% |
| MSTR241018C00144000 | 2024-09-13 3:40PM EDT | 2024-10-18 | 13.05 | 11.85 | 13.55 | +4.70 | +56.29% | 51 | 140 | 80.35% |
| MSTR241115C00144000 | 2024-09-13 2:02PM EDT | 2024-11-15 | 21.01 | 20.35 | 21.65 | +4.78 | +29.45% | 187 | 253 | 95.39% |
| MSTR250117C00144000 | 2024-09-09 9:49AM EDT | 2025-01-17 | 19.00 | 28.60 | 29.65 | 0.00 | - | 30 | 619 | 92.25% |
| MSTR250221C00144000 | 2024-09-03 11:32AM EDT | 2025-02-21 | 25.08 | 32.25 | 33.40 | 0.00 | - | 1 | 20 | 91.77% |
| MSTR251219C00144000 | 2024-09-13 10:46AM EDT | 2025-12-19 | 52.60 | 55.00 | 57.40 | +3.84 | +7.88% | 2 | 71 | 93.97% |
| MSTR260116C00144000 | 2024-09-12 12:55PM EDT | 2026-01-16 | 50.39 | 56.15 | 59.50 | 0.00 | - | 22 | 363 | 94.08% |
| MSTR260618C00144000 | 2024-08-29 2:23PM EDT | 2026-06-18 | 62.79 | 64.35 | 67.85 | 0.00 | - | 2 | 46 | 95.14% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00144000 | 2024-09-13 3:09PM EDT | 2024-09-20 | 7.20 | 6.60 | 7.55 | -7.17 | -49.90% | 46 | 256 | 78.39% |
| MSTR240927P00144000 | 2024-09-13 1:45PM EDT | 2024-09-27 | 9.05 | 9.15 | 9.85 | -8.60 | -48.73% | 115 | 30 | 76.12% |
| MSTR241004P00144000 | 2024-09-06 3:21PM EDT | 2024-10-04 | 31.60 | 10.70 | 12.05 | 0.00 | - | 1 | 2 | 75.57% |
| MSTR241018P00144000 | 2024-09-12 1:59PM EDT | 2024-10-18 | 20.50 | 14.50 | 15.30 | 0.00 | - | 26 | 108 | 78.43% |
| MSTR241115P00144000 | 2024-09-06 10:30AM EDT | 2024-11-15 | 35.20 | 21.70 | 22.95 | 0.00 | - | 1 | 178 | 90.16% |
| MSTR250117P00144000 | 2024-09-03 2:22PM EDT | 2025-01-17 | 38.20 | 28.65 | 29.90 | 0.00 | - | 2 | 116 | 84.88% |
| MSTR250221P00144000 | 2024-09-03 3:58PM EDT | 2025-02-21 | 41.75 | 32.00 | 33.50 | 0.00 | - | 2 | 48 | 84.58% |
© 2024 Yahoo. All rights reserved.