MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240913C00220000 | 2024-09-10 2:28PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 105 | 198.44% |
| MSTR240920C00220000 | 2024-09-10 10:01AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.09 | -0.02 | -33.33% | 1 | 539 | 121.48% |
| MSTR240927C00220000 | 2024-09-06 12:49PM EDT | 2024-09-27 | 0.15 | 0.01 | 0.28 | 0.00 | - | 13 | 28 | 106.84% |
| MSTR241004C00220000 | 2024-09-10 11:11AM EDT | 2024-10-04 | 0.20 | 0.08 | 0.38 | -1.34 | -87.01% | 8 | 27 | 95.80% |
| MSTR241018C00220000 | 2024-09-10 3:49PM EDT | 2024-10-18 | 0.66 | 0.60 | 0.70 | +0.07 | +11.86% | 24 | 1,108 | 89.80% |
| MSTR241115C00220000 | 2024-09-10 3:43PM EDT | 2024-11-15 | 3.00 | 3.00 | 3.80 | +0.36 | +13.64% | 7 | 473 | 98.24% |
| MSTR250117C00220000 | 2024-09-10 3:57PM EDT | 2025-01-17 | 7.77 | 7.60 | 8.05 | +1.27 | +19.54% | 19 | 622 | 91.26% |
| MSTR250221C00220000 | 2024-09-10 9:47AM EDT | 2025-02-21 | 8.90 | 10.25 | 11.00 | +1.25 | +16.34% | 1 | 476 | 90.80% |
| MSTR250417C00220000 | 2024-09-10 3:42PM EDT | 2025-04-17 | 14.75 | 13.50 | 16.35 | +1.15 | +8.46% | 71 | 244 | 90.64% |
| MSTR251219C00220000 | 2024-09-10 2:54PM EDT | 2025-12-19 | 32.15 | 32.55 | 33.00 | +1.65 | +5.41% | 5 | 108 | 93.45% |
| MSTR260116C00220000 | 2024-09-06 1:39PM EDT | 2026-01-16 | 27.96 | 34.10 | 35.45 | 0.00 | - | 4 | 111 | 94.09% |
| MSTR260618C00220000 | 2024-08-20 9:39AM EDT | 2026-06-18 | 48.00 | 41.95 | 44.25 | 0.00 | - | 2 | 142 | 94.42% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00220000 | 2024-08-23 1:06PM EDT | 2024-09-20 | 78.00 | 88.00 | 93.50 | 0.00 | - | 43 | 0 | 160.74% |
| MSTR241018P00220000 | 2024-09-05 1:18PM EDT | 2024-10-18 | 98.92 | 88.80 | 92.55 | 0.00 | - | 2 | 747 | 79.79% |
| MSTR241115P00220000 | 2024-08-21 3:49PM EDT | 2024-11-15 | 81.93 | 90.30 | 93.95 | 0.00 | - | - | 2 | 83.37% |
| MSTR250117P00220000 | 2024-08-23 3:10PM EDT | 2025-01-17 | 82.50 | 92.60 | 97.65 | 0.00 | - | 20 | 205 | 77.51% |
| MSTR250221P00220000 | 2024-09-04 10:53AM EDT | 2025-02-21 | 101.52 | 95.40 | 98.65 | 0.00 | - | 25 | 29 | 76.58% |
| MSTR250417P00220000 | 2024-09-10 10:51AM EDT | 2025-04-17 | 104.40 | 99.45 | 103.05 | +1.60 | +1.56% | 2 | 13 | 79.39% |
| MSTR251219P00220000 | 2024-08-13 3:18PM EDT | 2025-12-19 | 114.90 | 108.70 | 117.45 | 0.00 | - | 1 | 39 | 76.18% |
| MSTR260116P00220000 | 2024-08-26 9:47AM EDT | 2026-01-16 | 108.50 | 113.05 | 116.65 | 0.00 | - | 24 | 30 | 76.99% |
| MSTR260618P00220000 | 2024-07-19 12:21PM EDT | 2026-06-18 | 107.30 | 115.85 | 125.80 | 0.00 | - | 1 | 20 | 75.98% |
© 2024 Yahoo. All rights reserved.