MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:245.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00245000 | 2024-09-16 10:40AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 62 | 222.66% |
| MSTR240927C00245000 | 2024-08-23 3:12PM EDT | 2024-09-27 | 0.99 | 0.01 | 0.22 | 0.00 | - | 5 | 7 | 148.83% |
| MSTR241004C00245000 | 2024-09-16 11:35AM EDT | 2024-10-04 | 0.04 | 0.02 | 0.15 | 0.00 | - | 1 | 8 | 112.50% |
| MSTR241018C00245000 | 2024-09-11 12:59PM EDT | 2024-10-18 | 0.43 | 0.28 | 0.52 | 0.00 | - | 10 | 136 | 103.32% |
| MSTR241115C00245000 | 2024-09-13 11:18AM EDT | 2024-11-15 | 2.20 | 2.18 | 2.38 | -0.55 | -20.00% | 1 | 77 | 104.52% |
| MSTR250117C00245000 | 2024-09-03 2:10PM EDT | 2025-01-17 | 5.00 | 5.95 | 6.35 | 0.00 | - | 20 | 133 | 95.15% |
| MSTR250221C00245000 | 2024-09-13 12:46PM EDT | 2025-02-21 | 10.10 | 8.45 | 8.90 | 0.00 | - | 21 | 70 | 93.95% |
| MSTR251219C00245000 | 2024-09-17 10:25AM EDT | 2025-12-19 | 30.90 | 28.05 | 29.70 | +3.62 | +13.27% | 1 | 210 | 92.47% |
| MSTR260116C00245000 | 2024-09-05 11:28AM EDT | 2026-01-16 | 28.10 | 29.70 | 31.15 | 0.00 | - | 22 | 197 | 92.35% |
| MSTR260618C00245000 | 2024-09-16 12:07AM EDT | 2026-06-18 | 49.80 | - | - | 0.00 | - | - | - | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241018P00245000 | 2024-07-19 10:13AM EDT | 2024-10-18 | 89.09 | 111.55 | 113.30 | 0.00 | - | - | 50 | 0.00% |
| MSTR241115P00245000 | 2024-08-15 11:44AM EDT | 2024-11-15 | 110.85 | 104.45 | 106.00 | 0.00 | - | - | 3 | 0.00% |
| MSTR250117P00245000 | 2024-08-26 1:44PM EDT | 2025-01-17 | 103.80 | 114.00 | 115.95 | 0.00 | - | 24 | 141 | 58.30% |
| MSTR250221P00245000 | 2024-08-21 11:25AM EDT | 2025-02-21 | 115.14 | 116.50 | 117.05 | 0.00 | - | 8 | 58 | 66.09% |
| MSTR251219P00245000 | 2024-08-26 10:32AM EDT | 2025-12-19 | 125.60 | 129.95 | 132.50 | 0.00 | - | 5 | 10 | 71.60% |
© 2024 Yahoo. All rights reserved.