MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:148.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00148000 | 2024-09-17 2:23PM EDT | 2024-09-20 | 0.73 | 0.69 | 0.78 | -0.34 | -31.78% | 332 | 842 | 99.41% |
| MSTR240927C00148000 | 2024-09-17 1:56PM EDT | 2024-09-27 | 2.30 | 2.38 | 2.53 | -0.85 | -26.98% | 72 | 360 | 89.84% |
| MSTR241004C00148000 | 2024-09-17 1:11PM EDT | 2024-10-04 | 3.67 | 4.05 | 4.30 | -1.63 | -30.75% | 8 | 54 | 88.70% |
| MSTR241011C00148000 | 2024-09-17 11:53AM EDT | 2024-10-11 | 7.00 | 5.40 | 5.70 | +0.30 | +4.48% | 1 | 25 | 86.78% |
| MSTR241018C00148000 | 2024-09-17 12:39PM EDT | 2024-10-18 | 7.60 | 6.85 | 7.20 | -0.40 | -5.00% | 5 | 192 | 87.17% |
| MSTR241115C00148000 | 2024-09-16 1:56PM EDT | 2024-11-15 | 16.05 | 13.80 | 14.25 | 0.00 | - | 59 | 201 | 97.99% |
| MSTR250117C00148000 | 2024-09-16 9:55AM EDT | 2025-01-17 | 24.11 | 21.35 | 21.80 | 0.00 | - | 2 | 88 | 93.56% |
| MSTR250221C00148000 | 2024-09-13 2:00PM EDT | 2025-02-21 | 31.60 | 24.90 | 25.30 | 0.00 | - | 1 | 119 | 92.90% |
| MSTR251219C00148000 | 2024-09-09 10:43AM EDT | 2025-12-19 | 41.38 | 45.25 | 46.95 | 0.00 | - | 20 | 87 | 91.87% |
| MSTR260116C00148000 | 2024-09-16 1:18PM EDT | 2026-01-16 | 51.00 | 47.25 | 48.95 | 0.00 | - | 11 | 74 | 92.81% |
| MSTR260618C00148000 | 2024-09-16 12:07AM EDT | 2026-06-18 | 76.60 | - | - | 0.00 | - | - | - | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00148000 | 2024-09-17 12:31PM EDT | 2024-09-20 | 15.70 | 18.00 | 18.45 | +1.26 | +8.73% | 6 | 834 | 75.10% |
| MSTR240927P00148000 | 2024-09-17 1:03PM EDT | 2024-09-27 | 19.45 | 19.50 | 20.05 | +3.97 | +25.65% | 41 | 30 | 79.35% |
| MSTR241004P00148000 | 2024-09-11 2:15PM EDT | 2024-10-04 | 22.05 | 21.10 | 21.50 | 0.00 | - | 3 | 6 | 79.59% |
| MSTR241011P00148000 | 2024-09-10 10:01AM EDT | 2024-10-11 | 28.30 | 22.50 | 23.00 | 0.00 | - | - | 20 | 80.15% |
| MSTR241018P00148000 | 2024-09-16 11:28AM EDT | 2024-10-18 | 20.24 | 23.85 | 24.65 | 0.00 | - | 15 | 87 | 81.73% |
| MSTR241115P00148000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 24.70 | 30.30 | 30.75 | 0.00 | - | 3 | 110 | 90.78% |
| MSTR250117P00148000 | 2024-09-16 11:28AM EDT | 2025-01-17 | 34.19 | 36.80 | 37.15 | 0.00 | - | 10 | 50 | 84.94% |
| MSTR250221P00148000 | 2024-08-26 1:29PM EDT | 2025-02-21 | 33.95 | 39.80 | 40.15 | 0.00 | - | 6 | 36 | 83.74% |
| MSTR251219P00148000 | 2024-09-16 12:12AM EDT | 2025-12-19 | 64.73 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR260116P00148000 | 2024-08-27 1:36PM EDT | 2026-01-16 | 57.89 | 58.00 | 58.80 | 0.00 | - | 4 | 14 | 79.10% |
| MSTR260618P00148000 | 2024-09-12 11:16AM EDT | 2026-06-18 | 65.95 | 61.00 | 64.80 | 0.00 | - | - | 6 | 75.96% |
© 2024 Yahoo. All rights reserved.