MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00200000 | 2024-09-13 3:48PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 902 | 3,256 | 99.61% |
| MSTR240927C00200000 | 2024-09-13 3:57PM EDT | 2024-09-27 | 0.28 | 0.25 | 0.28 | +0.13 | +86.67% | 2,496 | 734 | 89.45% |
| MSTR241004C00200000 | 2024-09-13 3:44PM EDT | 2024-10-04 | 0.64 | 0.51 | 0.65 | +0.28 | +77.78% | 361 | 233 | 83.69% |
| MSTR241011C00200000 | 2024-09-13 3:16PM EDT | 2024-10-11 | 1.21 | 1.06 | 1.26 | +0.53 | +77.94% | 32 | 97 | 83.79% |
| MSTR241018C00200000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 1.93 | 1.76 | 2.04 | +0.74 | +62.18% | 640 | 5,811 | 84.55% |
| MSTR241025C00200000 | 2024-09-13 3:48PM EDT | 2024-10-25 | 2.63 | 2.42 | 2.90 | +0.90 | +52.02% | 34 | 29 | 84.66% |
| MSTR241115C00200000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 6.75 | 6.15 | 7.25 | +2.10 | +45.16% | 688 | 2,114 | 94.09% |
| MSTR250117C00200000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 13.57 | 12.95 | 14.00 | +3.22 | +31.11% | 514 | 12,973 | 90.08% |
| MSTR250221C00200000 | 2024-09-13 2:50PM EDT | 2025-02-21 | 17.62 | 16.90 | 18.15 | +3.77 | +27.22% | 44 | 1,243 | 91.10% |
| MSTR250417C00200000 | 2024-09-13 3:23PM EDT | 2025-04-17 | 23.00 | 22.25 | 23.65 | +4.55 | +24.66% | 39 | 476 | 91.41% |
| MSTR251219C00200000 | 2024-09-13 2:55PM EDT | 2025-12-19 | 41.72 | 40.65 | 42.75 | +4.82 | +13.06% | 34 | 1,431 | 92.17% |
| MSTR260116C00200000 | 2024-09-13 3:40PM EDT | 2026-01-16 | 42.30 | 43.00 | 44.50 | +4.20 | +11.02% | 968 | 2,486 | 92.70% |
| MSTR260618C00200000 | 2024-09-13 3:42PM EDT | 2026-06-18 | 52.00 | 50.50 | 53.90 | +6.00 | +13.04% | 35 | 2,166 | 92.64% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00200000 | 2024-08-26 11:50AM EDT | 2024-09-20 | 52.15 | 58.10 | 59.40 | 0.00 | - | 23 | 0 | 122.85% |
| MSTR241018P00200000 | 2024-09-12 1:37PM EDT | 2024-10-18 | 69.65 | 59.05 | 60.35 | 0.00 | - | 1 | 741 | 75.12% |
| MSTR241115P00200000 | 2024-09-03 10:24AM EDT | 2024-11-15 | 74.73 | 63.15 | 64.65 | 0.00 | - | 10 | 387 | 86.68% |
| MSTR250117P00200000 | 2024-09-13 3:46PM EDT | 2025-01-17 | 69.27 | 68.55 | 70.30 | -5.83 | -7.76% | 13 | 1,066 | 81.55% |
| MSTR250221P00200000 | 2024-09-09 11:53AM EDT | 2025-02-21 | 85.31 | 71.50 | 72.85 | 0.00 | - | 10 | 71 | 80.20% |
| MSTR250417P00200000 | 2024-08-23 3:43PM EDT | 2025-04-17 | 74.90 | 75.95 | 77.30 | 0.00 | - | 4 | 0 | 80.04% |
| MSTR251219P00200000 | 2024-09-06 10:37AM EDT | 2025-12-19 | 104.30 | 88.95 | 94.65 | 0.00 | - | 50 | 384 | 78.83% |
| MSTR260116P00200000 | 2024-09-13 12:36PM EDT | 2026-01-16 | 94.00 | 90.35 | 94.10 | -3.06 | -3.15% | 1 | 81 | 77.20% |
| MSTR260618P00200000 | 2024-09-03 10:31AM EDT | 2026-06-18 | 107.00 | 96.50 | 101.10 | 0.00 | - | 1 | 70 | 76.24% |
© 2024 Yahoo. All rights reserved.