MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:180.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00180000 | 2024-09-17 2:30PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.08 | -0.01 | -20.00% | 141 | 2,081 | 129.30% |
| MSTR240927C00180000 | 2024-09-17 2:28PM EDT | 2024-09-27 | 0.30 | 0.26 | 0.37 | -0.08 | -21.05% | 303 | 848 | 99.22% |
| MSTR241004C00180000 | 2024-09-17 11:20AM EDT | 2024-10-04 | 0.81 | 0.70 | 0.88 | -0.03 | -3.57% | 73 | 139 | 92.58% |
| MSTR241011C00180000 | 2024-09-17 2:00PM EDT | 2024-10-11 | 1.40 | 1.35 | 1.54 | -0.10 | -6.67% | 29 | 110 | 90.43% |
| MSTR241018C00180000 | 2024-09-17 2:18PM EDT | 2024-10-18 | 2.21 | 2.10 | 2.27 | -0.12 | -5.15% | 105 | 1,560 | 89.36% |
| MSTR241025C00180000 | 2024-09-17 1:11PM EDT | 2024-10-25 | 2.88 | 2.83 | 3.15 | -0.32 | -10.00% | 21 | 121 | 88.92% |
| MSTR241101C00180000 | 2024-09-13 3:39PM EDT | 2024-11-01 | 4.45 | 2.54 | 4.05 | -1.76 | -28.34% | 2 | 2 | 84.45% |
| MSTR241115C00180000 | 2024-09-17 2:52PM EDT | 2024-11-15 | 7.17 | 6.95 | 7.30 | -0.63 | -8.08% | 364 | 2,019 | 98.11% |
| MSTR241220C00180000 | 2024-09-17 2:10PM EDT | 2024-12-20 | 10.89 | 10.40 | 10.95 | -1.19 | -9.85% | 14 | 41 | 93.29% |
| MSTR250117C00180000 | 2024-09-17 2:50PM EDT | 2025-01-17 | 13.65 | 13.40 | 13.90 | -1.44 | -9.74% | 40 | 1,767 | 92.58% |
| MSTR250221C00180000 | 2024-09-17 11:34AM EDT | 2025-02-21 | 17.50 | 16.80 | 17.20 | -1.41 | -7.46% | 13 | 742 | 91.86% |
| MSTR250321C00180000 | 2024-09-17 11:21AM EDT | 2025-03-21 | 23.15 | 18.90 | 19.90 | +2.00 | +9.46% | 5 | 9 | 91.25% |
| MSTR250417C00180000 | 2024-09-17 10:26AM EDT | 2025-04-17 | 21.00 | 21.55 | 22.05 | -2.39 | -10.22% | 2 | 210 | 91.37% |
| MSTR251219C00180000 | 2024-09-17 1:27PM EDT | 2025-12-19 | 39.34 | 38.15 | 39.70 | -2.66 | -6.33% | 41 | 698 | 91.74% |
| MSTR260116C00180000 | 2024-09-17 1:21PM EDT | 2026-01-16 | 40.34 | 39.35 | 41.05 | -7.20 | -15.15% | 52 | 379 | 91.24% |
| MSTR260618C00180000 | 2024-09-16 1:20PM EDT | 2026-06-18 | 51.80 | 47.50 | 49.70 | 0.00 | - | 53 | 483 | 92.29% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00180000 | 2024-09-16 9:35AM EDT | 2024-09-20 | 45.70 | 48.45 | 51.25 | 0.00 | - | 7 | 0 | 164.06% |
| MSTR240927P00180000 | 2024-09-13 11:45AM EDT | 2024-09-27 | 41.15 | 49.45 | 50.50 | 0.00 | - | 31 | 32 | 105.08% |
| MSTR241018P00180000 | 2024-09-17 1:52PM EDT | 2024-10-18 | 51.40 | 50.80 | 51.55 | +8.40 | +19.53% | 3 | 188 | 82.54% |
| MSTR241025P00180000 | 2024-09-12 9:49AM EDT | 2024-10-25 | 54.10 | 51.60 | 52.35 | 0.00 | - | - | 130 | 83.55% |
| MSTR241115P00180000 | 2024-09-13 11:26AM EDT | 2024-11-15 | 49.46 | 55.30 | 55.75 | 0.00 | - | 3 | 1,086 | 91.47% |
| MSTR250117P00180000 | 2024-09-09 10:45AM EDT | 2025-01-17 | 68.52 | 60.55 | 61.10 | 0.00 | - | 20 | 144 | 84.22% |
| MSTR250221P00180000 | 2024-09-16 11:03AM EDT | 2025-02-21 | 61.10 | 63.45 | 63.85 | 0.00 | - | 41 | 263 | 83.12% |
| MSTR251219P00180000 | 2024-09-16 10:53AM EDT | 2025-12-19 | 80.00 | 80.45 | 82.35 | 0.00 | - | 10 | 22 | 79.54% |
| MSTR260116P00180000 | 2024-08-29 11:42AM EDT | 2026-01-16 | 81.89 | 81.50 | 83.85 | 0.00 | - | 10 | 40 | 79.36% |
| MSTR260618P00180000 | 2024-09-13 2:48PM EDT | 2026-06-18 | 84.60 | 84.25 | 88.75 | 0.00 | - | 5 | 15 | 74.84% |
© 2024 Yahoo. All rights reserved.