MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:158.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00158000 | 2024-09-17 1:56PM EDT | 2024-09-20 | 0.25 | 0.19 | 0.32 | -0.20 | -44.44% | 61 | 1,063 | 103.13% |
| MSTR241018C00158000 | 2024-09-17 12:42PM EDT | 2024-10-18 | 5.37 | 4.80 | 5.05 | -0.26 | -4.62% | 10 | 1,521 | 86.38% |
| MSTR241115C00158000 | 2024-09-16 11:49AM EDT | 2024-11-15 | 13.00 | 11.10 | 11.45 | 0.00 | - | 1 | 798 | 96.09% |
| MSTR250117C00158000 | 2024-09-17 12:05PM EDT | 2025-01-17 | 21.05 | 18.45 | 18.85 | +0.08 | +0.38% | 5 | 193 | 91.87% |
| MSTR250221C00158000 | 2024-09-13 10:30AM EDT | 2025-02-21 | 24.30 | 21.85 | 22.50 | 0.00 | - | 1 | 20 | 91.33% |
| MSTR251219C00158000 | 2024-09-16 3:54PM EDT | 2025-12-19 | 46.73 | 42.90 | 44.45 | 0.00 | - | 15 | 197 | 90.98% |
| MSTR260116C00158000 | 2024-09-04 3:31PM EDT | 2026-01-16 | 43.63 | 44.40 | 46.20 | 0.00 | - | 5 | 155 | 91.18% |
| MSTR260618C00158000 | 2024-09-06 12:41PM EDT | 2026-06-18 | 46.40 | 52.05 | 53.75 | 0.00 | - | 11 | 73 | 91.44% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00158000 | 2024-09-13 2:53PM EDT | 2024-09-20 | 17.27 | 27.30 | 28.80 | 0.00 | - | 10 | 245 | 138.77% |
| MSTR241018P00158000 | 2024-09-17 2:18PM EDT | 2024-10-18 | 32.40 | 31.55 | 32.05 | +4.55 | +16.34% | 36 | 286 | 84.72% |
| MSTR241115P00158000 | 2024-09-17 11:30AM EDT | 2024-11-15 | 32.65 | 37.40 | 38.20 | -2.60 | -7.38% | 1 | 199 | 93.31% |
| MSTR250117P00158000 | 2024-09-11 3:13PM EDT | 2025-01-17 | 44.95 | 43.75 | 44.10 | 0.00 | - | 30 | 76 | 85.87% |
| MSTR250221P00158000 | 2024-09-03 3:56PM EDT | 2025-02-21 | 51.80 | 46.65 | 47.20 | 0.00 | - | 213 | 212 | 84.54% |
| MSTR251219P00158000 | 2024-08-27 1:03PM EDT | 2025-12-19 | 64.00 | 61.50 | 65.10 | 0.00 | - | 10 | 46 | 77.78% |
| MSTR260116P00158000 | 2024-09-16 12:08AM EDT | 2026-01-16 | 65.92 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR260618P00158000 | 2024-09-12 11:19AM EDT | 2026-06-18 | 72.80 | 71.30 | 72.50 | 0.00 | - | 14 | 23 | 78.82% |
© 2024 Yahoo. All rights reserved.