MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00190000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.11 | +0.04 | +80.00% | 156 | 1,659 | 95.31% |
| MSTR240927C00190000 | 2024-09-13 3:57PM EDT | 2024-09-27 | 0.36 | 0.36 | 0.43 | +0.11 | +44.00% | 14 | 123 | 84.18% |
| MSTR241004C00190000 | 2024-09-13 3:12PM EDT | 2024-10-04 | 1.05 | 0.84 | 1.05 | +0.57 | +118.75% | 213 | 145 | 82.03% |
| MSTR241011C00190000 | 2024-09-13 3:19PM EDT | 2024-10-11 | 1.85 | 1.55 | 1.95 | +0.88 | +90.72% | 31 | 20 | 82.74% |
| MSTR241018C00190000 | 2024-09-13 3:52PM EDT | 2024-10-18 | 2.64 | 2.41 | 2.74 | +0.99 | +60.00% | 400 | 604 | 82.61% |
| MSTR241025C00190000 | 2024-09-13 3:26PM EDT | 2024-10-25 | 3.75 | 3.25 | 3.85 | +1.58 | +72.81% | 5 | 69 | 83.48% |
| MSTR241115C00190000 | 2024-09-13 3:10PM EDT | 2024-11-15 | 8.45 | 7.95 | 8.85 | +2.90 | +52.25% | 17 | 590 | 94.84% |
| MSTR250117C00190000 | 2024-09-13 3:38PM EDT | 2025-01-17 | 15.75 | 15.00 | 15.75 | +3.75 | +31.25% | 15 | 1,121 | 90.01% |
| MSTR250221C00190000 | 2024-09-13 3:37PM EDT | 2025-02-21 | 19.30 | 16.80 | 19.55 | +6.80 | +54.40% | 17 | 222 | 87.35% |
| MSTR250417C00190000 | 2024-09-13 2:07PM EDT | 2025-04-17 | 25.23 | 24.55 | 25.40 | +4.88 | +23.98% | 1 | 67 | 91.25% |
| MSTR251219C00190000 | 2024-09-13 12:20PM EDT | 2025-12-19 | 42.20 | 43.10 | 44.95 | +6.75 | +19.04% | 1 | 1,124 | 92.64% |
| MSTR260116C00190000 | 2024-09-06 12:40PM EDT | 2026-01-16 | 33.25 | 44.25 | 46.30 | 0.00 | - | 1 | 64 | 91.92% |
| MSTR260618C00190000 | 2024-09-11 11:21AM EDT | 2026-06-18 | 46.00 | 52.00 | 54.90 | 0.00 | - | 2 | 230 | 91.70% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00190000 | 2024-09-03 2:20PM EDT | 2024-09-20 | 66.65 | 47.85 | 49.45 | 0.00 | - | 10 | 0 | 98.44% |
| MSTR240927P00190000 | 2024-08-20 2:09PM EDT | 2024-09-27 | 57.59 | 48.25 | 49.45 | 0.00 | - | - | 1 | 81.05% |
| MSTR241018P00190000 | 2024-09-13 10:17AM EDT | 2024-10-18 | 56.95 | 49.80 | 51.20 | -2.70 | -4.53% | 1 | 100 | 76.47% |
| MSTR241115P00190000 | 2024-09-13 10:43AM EDT | 2024-11-15 | 60.05 | 54.75 | 57.50 | -3.25 | -5.13% | 17 | 89 | 90.81% |
| MSTR250117P00190000 | 2024-07-29 3:18PM EDT | 2025-01-17 | 55.52 | 68.25 | 71.55 | 0.00 | - | 1 | 160 | 108.56% |
| MSTR250221P00190000 | 2024-09-05 11:05AM EDT | 2025-02-21 | 76.61 | 63.85 | 65.40 | 0.00 | - | 10 | 12 | 81.65% |
| MSTR251219P00190000 | 2024-09-06 9:52AM EDT | 2025-12-19 | 94.88 | 82.50 | 85.35 | 0.00 | - | 2 | 51 | 78.86% |
| MSTR260116P00190000 | 2024-07-19 2:54PM EDT | 2026-01-16 | 79.50 | 88.85 | 94.65 | 0.00 | - | 10 | 20 | 88.72% |
| MSTR260618P00190000 | 2024-08-23 10:12AM EDT | 2026-06-18 | 92.00 | 90.70 | 96.05 | 0.00 | - | 1 | 1 | 79.69% |
© 2024 Yahoo. All rights reserved.