MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00195000 | 2024-09-13 1:58PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.19 | -0.41 | -74.55% | 6 | 547 | 102.34% |
| MSTR240927C00195000 | 2024-09-13 1:38PM EDT | 2024-09-27 | 0.35 | 0.23 | 0.46 | +0.17 | +94.44% | 82 | 179 | 87.89% |
| MSTR241004C00195000 | 2024-09-13 1:46PM EDT | 2024-10-04 | 0.88 | 0.65 | 0.86 | +0.43 | +95.56% | 20 | 224 | 83.25% |
| MSTR241011C00195000 | 2024-09-13 2:59PM EDT | 2024-10-11 | 1.50 | 1.27 | 1.51 | +0.24 | +19.05% | 11 | 1 | 82.76% |
| MSTR241018C00195000 | 2024-09-13 1:46PM EDT | 2024-10-18 | 2.49 | 2.11 | 2.46 | +1.13 | +83.09% | 17 | 189 | 84.39% |
| MSTR241115C00195000 | 2024-09-13 11:25AM EDT | 2024-11-15 | 7.08 | 6.95 | 7.65 | +1.90 | +36.68% | 1 | 155 | 93.38% |
| MSTR250117C00195000 | 2024-09-13 9:55AM EDT | 2025-01-17 | 11.33 | 12.95 | 16.60 | +0.67 | +6.29% | 3 | 30 | 91.27% |
| MSTR250221C00195000 | 2024-09-11 3:39PM EDT | 2025-02-21 | 14.05 | 17.60 | 18.50 | 0.00 | - | 10 | 30 | 89.84% |
| MSTR250417C00195000 | 2024-09-13 12:35PM EDT | 2025-04-17 | 23.17 | 23.20 | 26.10 | +3.77 | +19.43% | 50 | 71 | 92.98% |
| MSTR251219C00195000 | 2024-09-12 12:00PM EDT | 2025-12-19 | 37.35 | 41.75 | 43.80 | 0.00 | - | 9 | 13 | 92.29% |
| MSTR260116C00195000 | 2024-09-12 12:00PM EDT | 2026-01-16 | 38.66 | 43.40 | 45.80 | 0.00 | - | 8 | 9 | 92.47% |
| MSTR260618C00195000 | 2024-09-11 1:46PM EDT | 2026-06-18 | 46.90 | 51.50 | 56.15 | 0.00 | - | 40 | 40 | 93.62% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00195000 | 2024-08-26 9:59AM EDT | 2024-09-20 | 47.65 | 53.05 | 54.45 | 0.00 | - | 1 | 0 | 115.43% |
| MSTR241018P00195000 | 2024-09-12 2:15PM EDT | 2024-10-18 | 64.70 | 54.35 | 55.85 | 0.00 | - | 1 | 10 | 76.34% |
| MSTR241115P00195000 | 2024-09-06 11:13AM EDT | 2024-11-15 | 79.25 | 58.90 | 60.35 | 0.00 | - | 24 | 24 | 86.97% |
| MSTR250117P00195000 | 2024-07-30 9:30AM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| MSTR250417P00195000 | 2024-09-05 10:57AM EDT | 2025-04-17 | 83.80 | 72.00 | 73.40 | 0.00 | - | - | 7 | 80.24% |
| MSTR251219P00195000 | 2024-08-01 12:12PM EDT | 2025-12-19 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MSTR260116P00195000 | 2024-07-19 2:21PM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| MSTR260618P00195000 | 2024-08-28 11:10AM EDT | 2026-06-18 | 100.30 | 92.00 | 98.10 | 0.00 | - | 1 | 1 | 76.56% |
© 2024 Yahoo. All rights reserved.