MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:235.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00235000 | 2024-09-04 10:29AM EDT | 2024-09-20 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 395 | 190.63% |
| MSTR240927C00235000 | 2024-08-27 2:21PM EDT | 2024-09-27 | 0.50 | 0.01 | 0.22 | 0.00 | - | 15 | 15 | 138.67% |
| MSTR241018C00235000 | 2024-09-13 3:36PM EDT | 2024-10-18 | 0.76 | 0.32 | 0.63 | 0.00 | - | 1 | 104 | 99.17% |
| MSTR241025C00235000 | 2024-09-17 2:05PM EDT | 2024-10-25 | 0.71 | 0.54 | 0.82 | -0.33 | -31.73% | 1 | 2 | 95.41% |
| MSTR241115C00235000 | 2024-09-09 12:34PM EDT | 2024-11-15 | 2.20 | 2.38 | 2.61 | 0.00 | - | 1 | 161 | 100.54% |
| MSTR250117C00235000 | 2024-09-16 12:36PM EDT | 2025-01-17 | 6.70 | 6.35 | 6.70 | -0.75 | -10.07% | 5 | 188 | 91.96% |
| MSTR250221C00235000 | 2024-09-17 11:23AM EDT | 2025-02-21 | 10.90 | 8.80 | 9.40 | -1.11 | -9.24% | 2 | 56 | 90.91% |
| MSTR251219C00235000 | 2024-09-06 3:28PM EDT | 2025-12-19 | 24.80 | 26.35 | 29.95 | 0.00 | - | 2 | 53 | 88.03% |
| MSTR260116C00235000 | 2024-08-27 2:22PM EDT | 2026-01-16 | 39.09 | 29.70 | 30.90 | 0.00 | - | 7 | 296 | 89.01% |
| MSTR260618C00235000 | 2024-09-17 10:54AM EDT | 2026-06-18 | 44.00 | 37.95 | 39.55 | +2.05 | +4.89% | 7 | 306 | 89.79% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00235000 | 2024-08-23 2:29PM EDT | 2024-09-20 | 85.85 | 103.85 | 105.10 | 0.00 | - | 18 | 0 | 339.36% |
| MSTR241018P00235000 | 2024-09-16 12:05AM EDT | 2024-10-18 | 88.86 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR241115P00235000 | 2024-09-16 12:07AM EDT | 2024-11-15 | 123.23 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR250117P00235000 | 2024-08-27 9:55AM EDT | 2025-01-17 | 100.95 | 108.20 | 108.90 | 0.00 | - | 2 | 67 | 86.80% |
| MSTR250221P00235000 | 2024-09-13 10:35AM EDT | 2025-02-21 | 108.05 | 110.05 | 110.85 | 0.00 | - | 8 | 15 | 84.33% |
| MSTR260116P00235000 | 2024-09-09 12:01PM EDT | 2026-01-16 | 131.46 | 123.80 | 126.55 | 0.00 | - | - | 2 | 75.35% |
© 2024 Yahoo. All rights reserved.