MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:152.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00152000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 2.13 | 2.07 | 2.31 | +1.39 | +187.84% | 702 | 673 | 80.71% |
| MSTR241018C00152000 | 2024-09-13 2:47PM EDT | 2024-10-18 | 10.41 | 9.45 | 10.50 | +4.46 | +74.96% | 92 | 657 | 82.20% |
| MSTR241115C00152000 | 2024-09-13 1:33PM EDT | 2024-11-15 | 18.15 | 17.45 | 18.60 | +7.15 | +65.00% | 17 | 154 | 95.59% |
| MSTR250117C00152000 | 2024-09-13 2:38PM EDT | 2025-01-17 | 26.75 | 25.45 | 26.90 | +6.85 | +34.42% | 3 | 207 | 92.08% |
| MSTR250221C00152000 | 2024-08-23 12:41PM EDT | 2025-02-21 | 29.80 | 28.30 | 30.55 | -2.80 | -8.59% | 1 | 86 | 90.20% |
| MSTR251219C00152000 | 2024-09-11 1:08PM EDT | 2025-12-19 | 48.00 | 51.80 | 55.90 | +1.44 | +3.09% | 2 | 35 | 93.83% |
| MSTR260116C00152000 | 2024-09-03 2:22PM EDT | 2026-01-16 | 45.05 | 53.75 | 56.25 | 0.00 | - | 1 | 95 | 93.07% |
| MSTR260618C00152000 | 2024-09-06 2:34PM EDT | 2026-06-18 | 47.00 | 61.75 | 65.80 | 0.00 | - | 2 | 112 | 94.66% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00152000 | 2024-09-11 10:21AM EDT | 2024-09-20 | 29.00 | 12.00 | 13.55 | 0.00 | - | 1 | 84 | 81.64% |
| MSTR241018P00152000 | 2024-09-13 3:29PM EDT | 2024-10-18 | 19.70 | 19.25 | 20.45 | -6.80 | -25.66% | 18 | 207 | 78.34% |
| MSTR241115P00152000 | 2024-09-06 10:39AM EDT | 2024-11-15 | 41.85 | 26.55 | 27.35 | 0.00 | - | 11 | 134 | 88.70% |
| MSTR250117P00152000 | 2024-09-06 11:32AM EDT | 2025-01-17 | 47.50 | 33.95 | 34.45 | 0.00 | - | 20 | 220 | 84.47% |
| MSTR250221P00152000 | 2024-09-09 1:58PM EDT | 2025-02-21 | 46.05 | 36.95 | 38.40 | 0.00 | - | 5 | 95 | 84.03% |
| MSTR251219P00152000 | 2024-09-09 1:58PM EDT | 2025-12-19 | 64.03 | 56.40 | 60.75 | 0.00 | - | 5 | 69 | 83.84% |
| MSTR260618P00152000 | 2024-09-12 11:12AM EDT | 2026-06-18 | 68.55 | 61.65 | 68.00 | 0.00 | - | 7 | 15 | 80.21% |
© 2024 Yahoo. All rights reserved.