MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:166.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00166000 | 2024-09-17 2:54PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.17 | -0.04 | -23.53% | 25 | 230 | 110.55% |
| MSTR241018C00166000 | 2024-09-17 2:18PM EDT | 2024-10-18 | 3.55 | 3.45 | 3.65 | -0.65 | -15.48% | 3 | 317 | 85.39% |
| MSTR241115C00166000 | 2024-09-17 9:50AM EDT | 2024-11-15 | 10.31 | 9.40 | 9.70 | -3.43 | -24.96% | 20 | 372 | 95.94% |
| MSTR250117C00166000 | 2024-09-13 3:50PM EDT | 2025-01-17 | 18.00 | 16.45 | 16.70 | -3.39 | -15.85% | 4 | 322 | 91.11% |
| MSTR250221C00166000 | 2024-09-12 10:29AM EDT | 2025-02-21 | 21.90 | 19.80 | 20.30 | 0.00 | - | 1 | 232 | 90.56% |
| MSTR251219C00166000 | 2024-09-17 1:06PM EDT | 2025-12-19 | 41.46 | 41.25 | 42.40 | -3.51 | -7.81% | 110 | 64 | 90.61% |
| MSTR260116C00166000 | 2024-09-17 1:12PM EDT | 2026-01-16 | 42.99 | 42.80 | 43.95 | -4.07 | -8.65% | 110 | 62 | 90.64% |
| MSTR260618C00166000 | 2024-09-06 12:26PM EDT | 2026-06-18 | 44.50 | 50.00 | 52.15 | 0.00 | - | 1 | 53 | 90.88% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00166000 | 2024-08-30 12:00PM EDT | 2024-09-20 | 37.50 | 35.35 | 36.85 | 0.00 | - | 10 | 113 | 179.93% |
| MSTR241018P00166000 | 2024-09-17 1:06PM EDT | 2024-10-18 | 38.10 | 38.50 | 39.00 | +5.40 | +16.51% | 11 | 66 | 89.92% |
| MSTR241115P00166000 | 2024-09-17 11:31AM EDT | 2024-11-15 | 38.60 | 43.85 | 44.35 | -0.25 | -0.64% | 1 | 16 | 95.28% |
| MSTR250117P00166000 | 2024-08-30 9:42AM EDT | 2025-01-17 | 48.35 | 49.65 | 50.20 | 0.00 | - | 9 | 99 | 86.66% |
| MSTR250221P00166000 | 2024-08-19 1:53PM EDT | 2025-02-21 | 52.00 | 52.75 | 53.15 | 0.00 | - | 2 | 131 | 85.38% |
| MSTR260116P00166000 | 2024-08-08 10:40AM EDT | 2026-01-16 | 75.64 | 77.65 | 83.45 | 0.00 | - | - | 8 | 95.01% |
| MSTR260618P00166000 | 2024-07-19 1:52PM EDT | 2026-06-18 | 68.73 | 76.15 | 82.35 | 0.00 | - | - | 290 | 80.91% |
© 2024 Yahoo. All rights reserved.