MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00185000 | 2024-09-13 3:39PM EDT | 2024-09-20 | 0.09 | 0.06 | 0.26 | +0.01 | +12.50% | 220 | 732 | 94.73% |
| MSTR240927C00185000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 0.59 | 0.45 | 0.59 | +0.29 | +96.67% | 118 | 439 | 82.32% |
| MSTR241004C00185000 | 2024-09-13 12:42PM EDT | 2024-10-04 | 1.22 | 1.08 | 1.41 | +0.66 | +117.86% | 113 | 45 | 81.79% |
| MSTR241011C00185000 | 2024-09-13 3:01PM EDT | 2024-10-11 | 2.22 | 1.93 | 2.34 | +1.11 | +100.00% | 1 | 62 | 82.03% |
| MSTR241018C00185000 | 2024-09-13 3:24PM EDT | 2024-10-18 | 3.32 | 2.92 | 3.25 | +1.43 | +75.66% | 12 | 177 | 82.28% |
| MSTR241115C00185000 | 2024-09-13 3:45PM EDT | 2024-11-15 | 9.22 | 7.50 | 11.25 | +4.02 | +77.31% | 12 | 91 | 95.17% |
| MSTR250117C00185000 | 2024-09-13 11:33AM EDT | 2025-01-17 | 16.55 | 16.00 | 17.10 | +3.90 | +30.83% | 17 | 70 | 90.36% |
| MSTR250221C00185000 | 2024-09-12 3:37PM EDT | 2025-02-21 | 16.20 | 19.65 | 21.35 | 0.00 | - | 2 | 3 | 90.67% |
| MSTR250417C00185000 | 2024-09-11 10:20AM EDT | 2025-04-17 | 18.45 | 25.55 | 26.90 | 0.00 | - | 1 | 37 | 91.52% |
| MSTR251219C00185000 | 2024-09-12 3:32PM EDT | 2025-12-19 | 39.36 | 44.00 | 46.20 | 0.00 | - | 1 | 23 | 92.64% |
| MSTR260116C00185000 | 2024-08-23 12:36PM EDT | 2026-01-16 | 48.73 | 45.60 | 47.70 | 0.00 | - | 1 | 4 | 92.42% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00185000 | 2024-08-21 3:37PM EDT | 2024-09-20 | 45.90 | 42.85 | 44.45 | 0.00 | - | 17 | 0 | 90.82% |
| MSTR240927P00185000 | 2024-09-10 12:58PM EDT | 2024-09-27 | 60.95 | 43.10 | 44.45 | 0.00 | - | 1 | 12 | 71.78% |
| MSTR250117P00185000 | 2024-04-23 11:08AM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250417P00185000 | 2024-09-05 11:05AM EDT | 2025-04-17 | 76.16 | 64.55 | 65.80 | 0.00 | - | - | 10 | 80.97% |
| MSTR251219P00185000 | 2024-08-01 12:13PM EDT | 2025-12-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR260116P00185000 | 2024-05-21 10:52AM EDT | 2026-01-16 | 22.00 | 11.00 | 21.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.