MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:146.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00146000 | 2024-09-17 10:27AM EDT | 2024-09-20 | 2.15 | 1.60 | 1.80 | +0.74 | +52.48% | 158 | 1,205 | 74.46% |
| MSTR240927C00146000 | 2024-09-17 10:32AM EDT | 2024-09-27 | 4.00 | 3.55 | 4.00 | +0.70 | +21.21% | 6 | 82 | 69.14% |
| MSTR241004C00146000 | 2024-09-17 10:37AM EDT | 2024-10-04 | 5.30 | 5.80 | 6.05 | -0.64 | -10.77% | 7 | 36 | 72.36% |
| MSTR241011C00146000 | 2024-09-16 12:23PM EDT | 2024-10-11 | 7.37 | 7.40 | 7.75 | 0.00 | - | 3 | 29 | 73.03% |
| MSTR241018C00146000 | 2024-09-16 3:47PM EDT | 2024-10-18 | 9.03 | 9.10 | 9.40 | 0.00 | - | 194 | 217 | 74.89% |
| MSTR241115C00146000 | 2024-09-12 2:24PM EDT | 2024-11-15 | 15.35 | 16.65 | 17.40 | 0.00 | - | 6 | 147 | 89.40% |
| MSTR250117C00146000 | 2024-09-13 3:29PM EDT | 2025-01-17 | 28.65 | 24.60 | 25.25 | 0.00 | - | 2 | 85 | 87.16% |
| MSTR250221C00146000 | 2024-09-13 2:00PM EDT | 2025-02-21 | 31.95 | 28.00 | 28.90 | 0.00 | - | 2 | 68 | 86.73% |
| MSTR251219C00146000 | 2024-08-21 11:44AM EDT | 2025-12-19 | 55.86 | 49.50 | 51.45 | 0.00 | - | 4 | 10 | 88.36% |
| MSTR260116C00146000 | 2024-09-06 11:00AM EDT | 2026-01-16 | 43.00 | 51.25 | 52.75 | 0.00 | - | 1 | 89 | 88.43% |
| MSTR260618C00146000 | 2024-09-03 2:04PM EDT | 2026-06-18 | 53.05 | 58.75 | 61.35 | 0.00 | - | 10 | 39 | 89.62% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00146000 | 2024-09-16 1:45PM EDT | 2024-09-20 | 12.00 | 11.05 | 11.80 | 0.00 | - | 59 | 492 | 121.09% |
| MSTR240927P00146000 | 2024-09-16 2:11PM EDT | 2024-09-27 | 13.70 | 13.25 | 13.75 | 0.00 | - | 29 | 49 | 95.51% |
| MSTR241004P00146000 | 2024-08-29 3:24PM EDT | 2024-10-04 | 21.00 | 15.25 | 15.65 | 0.00 | - | - | 5 | 90.82% |
| MSTR241011P00146000 | 2024-09-10 10:36AM EDT | 2024-10-11 | 25.45 | 16.85 | 17.30 | 0.00 | - | - | 1 | 88.38% |
| MSTR241018P00146000 | 2024-09-16 1:52PM EDT | 2024-10-18 | 18.55 | 18.45 | 18.90 | 0.00 | - | 15 | 245 | 87.92% |
| MSTR241115P00146000 | 2024-09-11 2:35PM EDT | 2024-11-15 | 29.70 | 25.50 | 26.00 | 0.00 | - | 3 | 74 | 95.77% |
| MSTR250117P00146000 | 2024-09-06 11:32AM EDT | 2025-01-17 | 42.92 | 32.30 | 33.00 | 0.00 | - | 10 | 195 | 88.51% |
| MSTR250221P00146000 | 2024-08-16 10:48AM EDT | 2025-02-21 | 41.05 | 33.20 | 34.20 | 0.00 | - | 2 | 17 | 81.02% |
| MSTR251219P00146000 | 2024-08-28 11:21AM EDT | 2025-12-19 | 59.10 | 52.25 | 54.90 | 0.00 | - | 1 | 0 | 81.00% |
| MSTR260116P00146000 | 2024-09-16 12:08AM EDT | 2026-01-16 | 66.00 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR260618P00146000 | 2024-09-12 11:16AM EDT | 2026-06-18 | 64.55 | 58.50 | 61.50 | 0.00 | - | - | 19 | 78.24% |
© 2024 Yahoo. All rights reserved.