MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:150.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00150000 | 2024-09-17 1:32PM EDT | 2024-09-20 | 0.63 | 0.61 | 0.67 | -0.20 | -24.10% | 5,855 | 40,209 | 100.59% |
| MSTR240927C00150000 | 2024-09-17 1:31PM EDT | 2024-09-27 | 2.26 | 2.14 | 2.29 | -0.25 | -9.96% | 745 | 1,724 | 89.77% |
| MSTR241004C00150000 | 2024-09-17 1:26PM EDT | 2024-10-04 | 4.05 | 3.70 | 3.95 | -0.33 | -7.53% | 702 | 474 | 88.07% |
| MSTR241011C00150000 | 2024-09-17 1:14PM EDT | 2024-10-11 | 5.20 | 5.00 | 5.45 | -0.85 | -14.05% | 16 | 544 | 86.72% |
| MSTR241018C00150000 | 2024-09-17 1:29PM EDT | 2024-10-18 | 6.90 | 6.60 | 6.85 | -0.45 | -6.12% | 719 | 4,388 | 87.43% |
| MSTR241025C00150000 | 2024-09-17 1:26PM EDT | 2024-10-25 | 8.35 | 7.80 | 8.15 | -0.55 | -6.18% | 227 | 237 | 87.07% |
| MSTR241101C00150000 | 2024-09-17 1:09PM EDT | 2024-11-01 | 9.25 | 7.10 | 9.90 | -1.57 | -14.51% | 32 | 46 | 83.18% |
| MSTR241115C00150000 | 2024-09-17 1:17PM EDT | 2024-11-15 | 13.55 | 13.55 | 13.95 | -1.30 | -8.75% | 116 | 1,616 | 98.40% |
| MSTR241220C00150000 | 2024-09-17 1:15PM EDT | 2024-12-20 | 18.10 | 17.70 | 18.50 | -1.45 | -7.42% | 53 | 86 | 94.65% |
| MSTR250117C00150000 | 2024-09-17 1:32PM EDT | 2025-01-17 | 21.35 | 20.95 | 21.40 | -1.55 | -6.77% | 72 | 2,819 | 93.36% |
| MSTR250221C00150000 | 2024-09-17 1:12PM EDT | 2025-02-21 | 24.50 | 24.60 | 25.10 | -2.10 | -7.89% | 35 | 924 | 93.12% |
| MSTR250321C00150000 | 2024-09-17 1:00PM EDT | 2025-03-21 | 28.02 | 26.85 | 27.50 | -1.44 | -4.89% | 9 | 5 | 92.11% |
| MSTR250417C00150000 | 2024-09-17 12:23PM EDT | 2025-04-17 | 31.45 | 29.45 | 30.05 | -0.55 | -1.72% | 18 | 214 | 92.60% |
| MSTR251219C00150000 | 2024-09-16 3:39PM EDT | 2025-12-19 | 49.20 | 46.10 | 47.35 | 0.00 | - | 19 | 729 | 93.36% |
| MSTR260116C00150000 | 2024-09-17 12:12PM EDT | 2026-01-16 | 50.95 | 47.30 | 48.80 | -6.00 | -10.54% | 14 | 846 | 93.02% |
| MSTR260618C00150000 | 2024-09-17 1:17PM EDT | 2026-06-18 | 56.00 | 55.20 | 56.35 | -4.75 | -7.82% | 161 | 3,486 | 93.59% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00150000 | 2024-09-17 12:06PM EDT | 2024-09-20 | 15.10 | 18.65 | 20.80 | -0.26 | -1.69% | 27 | 1,719 | 80.47% |
| MSTR240927P00150000 | 2024-09-17 11:48AM EDT | 2024-09-27 | 17.63 | 20.60 | 21.25 | +0.78 | +4.63% | 7 | 299 | 77.05% |
| MSTR241004P00150000 | 2024-09-17 12:05PM EDT | 2024-10-04 | 18.36 | 22.40 | 22.90 | -0.29 | -1.55% | 9 | 51 | 81.05% |
| MSTR241011P00150000 | 2024-09-13 3:56PM EDT | 2024-10-11 | 16.73 | 23.50 | 24.05 | 0.00 | - | 1 | 17 | 78.82% |
| MSTR241018P00150000 | 2024-09-17 1:03PM EDT | 2024-10-18 | 25.00 | 24.80 | 25.35 | +4.05 | +19.33% | 3 | 1,151 | 79.33% |
| MSTR241025P00150000 | 2024-09-13 12:26PM EDT | 2024-10-25 | 20.70 | 26.15 | 26.90 | 0.00 | - | - | 36 | 81.21% |
| MSTR241101P00150000 | 2024-09-17 1:03PM EDT | 2024-11-01 | 27.00 | 27.15 | 28.55 | +3.60 | +15.38% | 11 | 11 | 82.43% |
| MSTR241115P00150000 | 2024-09-17 10:17AM EDT | 2024-11-15 | 28.40 | 31.25 | 31.75 | -0.05 | -0.18% | 10 | 677 | 90.08% |
| MSTR241220P00150000 | 2024-09-17 11:31AM EDT | 2024-12-20 | 31.45 | 34.90 | 35.55 | +0.95 | +3.11% | 1 | 100 | 85.77% |
| MSTR250117P00150000 | 2024-09-17 12:18PM EDT | 2025-01-17 | 36.75 | 37.75 | 38.20 | +1.36 | +3.84% | 7 | 1,344 | 84.50% |
| MSTR250221P00150000 | 2024-09-16 3:01PM EDT | 2025-02-21 | 37.75 | 40.65 | 41.50 | -0.85 | -2.20% | 3 | 449 | 83.61% |
| MSTR250417P00150000 | 2024-09-17 10:32AM EDT | 2025-04-17 | 42.75 | 45.00 | 45.45 | +1.75 | +4.27% | 11 | 81 | 82.47% |
| MSTR251219P00150000 | 2024-09-16 3:37PM EDT | 2025-12-19 | 57.00 | 58.00 | 58.95 | 0.00 | - | 2 | 558 | 79.36% |
| MSTR260116P00150000 | 2024-09-13 12:25PM EDT | 2026-01-16 | 57.42 | 58.50 | 59.85 | 0.00 | - | 286 | 596 | 78.26% |
| MSTR260618P00150000 | 2024-09-13 11:47AM EDT | 2026-06-18 | 63.60 | 62.25 | 65.80 | 0.00 | - | 1 | 88 | 75.70% |
© 2024 Yahoo. All rights reserved.