MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:170.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00170000 | 2024-09-17 11:17AM EDT | 2024-09-20 | 0.20 | 0.18 | 0.20 | +0.14 | +233.33% | 102 | 0 | 113.28% |
| MSTR240927C00170000 | 2024-09-17 11:18AM EDT | 2024-09-27 | 1.02 | 0.97 | 1.21 | +0.44 | +75.86% | 79 | 937 | 98.10% |
| MSTR241004C00170000 | 2024-09-17 11:12AM EDT | 2024-10-04 | 1.81 | 1.99 | 2.26 | +0.41 | +29.29% | 54 | 501 | 92.77% |
| MSTR241011C00170000 | 2024-09-16 3:28PM EDT | 2024-10-11 | 2.52 | 3.15 | 3.50 | 0.00 | - | 11 | 113 | 91.58% |
| MSTR241018C00170000 | 2024-09-17 11:16AM EDT | 2024-10-18 | 4.64 | 4.50 | 4.75 | +0.99 | +27.12% | 133 | 1,924 | 91.80% |
| MSTR241025C00170000 | 2024-09-16 3:39PM EDT | 2024-10-25 | 4.50 | 5.65 | 6.10 | -0.14 | -3.02% | 1 | 192 | 91.91% |
| MSTR241101C00170000 | 2024-09-16 10:59AM EDT | 2024-11-01 | 4.15 | 6.55 | 7.65 | 0.00 | - | 2 | 101 | 92.14% |
| MSTR241115C00170000 | 2024-09-17 11:18AM EDT | 2024-11-15 | 11.60 | 11.10 | 11.70 | +1.81 | +18.49% | 64 | 1,853 | 102.23% |
| MSTR241220C00170000 | 2024-09-17 11:16AM EDT | 2024-12-20 | 16.00 | 15.90 | 16.50 | +1.70 | +11.89% | 22 | 44 | 99.29% |
| MSTR250117C00170000 | 2024-09-17 9:48AM EDT | 2025-01-17 | 17.85 | 19.20 | 19.65 | +0.25 | +1.42% | 3 | 1,725 | 97.67% |
| MSTR250221C00170000 | 2024-09-16 12:10PM EDT | 2025-02-21 | 20.75 | 22.80 | 23.45 | -0.76 | -3.53% | 20 | 582 | 96.62% |
| MSTR250417C00170000 | 2024-09-17 11:03AM EDT | 2025-04-17 | 27.00 | 28.25 | 29.20 | -0.52 | -1.89% | 4 | 29 | 96.78% |
| MSTR251219C00170000 | 2024-09-13 3:50PM EDT | 2025-12-19 | 43.44 | 45.50 | 47.45 | -5.31 | -10.89% | 8 | 222 | 95.90% |
| MSTR260116C00170000 | 2024-09-17 10:39AM EDT | 2026-01-16 | 45.07 | 47.25 | 49.30 | -1.80 | -3.84% | 8 | 198 | 96.15% |
| MSTR260618C00170000 | 2024-09-12 10:21AM EDT | 2026-06-18 | 54.60 | 54.25 | 57.50 | 0.00 | - | 5 | 432 | 95.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00170000 | 2024-09-17 11:17AM EDT | 2024-09-20 | 30.50 | 29.95 | 31.15 | +1.88 | +6.57% | 7 | 252 | 0.00% |
| MSTR240927P00170000 | 2024-09-16 12:12PM EDT | 2024-09-27 | 34.00 | 30.55 | 31.75 | 0.00 | - | 4 | 65 | 0.00% |
| MSTR241004P00170000 | 2024-09-16 11:53AM EDT | 2024-10-04 | 35.45 | 31.50 | 32.80 | 0.00 | - | 1 | 11 | 0.00% |
| MSTR241011P00170000 | 2024-09-13 1:13PM EDT | 2024-10-11 | 32.85 | 32.65 | 33.55 | 0.00 | - | 16 | 16 | 0.00% |
| MSTR241018P00170000 | 2024-09-17 10:48AM EDT | 2024-10-18 | 36.97 | 34.15 | 34.95 | -0.13 | -0.35% | 1 | 650 | 45.65% |
| MSTR241025P00170000 | 2024-09-11 10:19AM EDT | 2024-10-25 | 48.40 | 34.60 | 35.65 | 0.00 | - | - | 1 | 52.12% |
| MSTR241115P00170000 | 2024-09-16 11:08AM EDT | 2024-11-15 | 44.00 | 40.20 | 40.65 | 0.00 | - | 2 | 711 | 74.06% |
| MSTR250117P00170000 | 2024-09-13 2:42PM EDT | 2025-01-17 | 45.95 | 46.80 | 47.50 | 0.00 | - | 2 | 1,217 | 75.41% |
| MSTR250221P00170000 | 2024-09-16 9:30AM EDT | 2025-02-21 | 52.06 | 49.85 | 50.70 | 0.00 | - | 1 | 84 | 75.62% |
| MSTR250417P00170000 | 2024-09-17 11:10AM EDT | 2025-04-17 | 55.50 | 54.05 | 55.15 | -4.20 | -7.04% | 10 | 37 | 75.74% |
| MSTR251219P00170000 | 2024-09-16 11:07AM EDT | 2025-12-19 | 72.06 | 68.10 | 70.15 | 0.00 | - | 5 | 220 | 75.66% |
| MSTR260116P00170000 | 2024-07-18 2:01PM EDT | 2026-01-16 | 70.20 | 74.45 | 81.95 | 0.00 | - | 1 | 40 | 88.38% |
| MSTR260618P00170000 | 2024-07-22 3:24PM EDT | 2026-06-18 | 69.60 | 76.30 | 80.45 | 0.00 | - | 5 | 10 | 77.35% |
© 2024 Yahoo. All rights reserved.