MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:250.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00250000 | 2024-09-16 11:21AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 135 | 1,009 | 206.25% |
| MSTR240927C00250000 | 2024-09-16 1:28PM EDT | 2024-09-27 | 0.05 | 0.01 | 0.08 | 0.00 | - | 50 | 173 | 138.28% |
| MSTR241011C00250000 | 2024-09-13 2:40PM EDT | 2024-10-11 | 0.25 | 0.01 | 0.32 | 0.00 | - | - | 10 | 106.45% |
| MSTR241018C00250000 | 2024-09-17 12:53PM EDT | 2024-10-18 | 0.34 | 0.30 | 0.36 | -0.16 | -32.00% | 70 | 2,928 | 103.42% |
| MSTR241025C00250000 | 2024-09-16 1:59PM EDT | 2024-10-25 | 0.53 | 0.31 | 0.72 | 0.00 | - | 5 | 16 | 100.20% |
| MSTR241115C00250000 | 2024-09-17 1:25PM EDT | 2024-11-15 | 2.08 | 1.89 | 2.10 | -0.02 | -0.95% | 195 | 1,154 | 104.10% |
| MSTR250117C00250000 | 2024-09-17 12:48PM EDT | 2025-01-17 | 6.00 | 5.50 | 5.75 | -0.10 | -1.64% | 74 | 3,336 | 94.76% |
| MSTR250221C00250000 | 2024-09-16 3:06PM EDT | 2025-02-21 | 8.54 | 7.75 | 8.15 | 0.00 | - | 25 | 2,090 | 93.20% |
| MSTR251219C00250000 | 2024-09-17 1:10PM EDT | 2025-12-19 | 27.25 | 26.95 | 27.95 | -2.75 | -9.17% | 77 | 1,058 | 91.40% |
| MSTR260116C00250000 | 2024-09-17 1:32PM EDT | 2026-01-16 | 28.59 | 27.95 | 29.30 | -2.17 | -7.05% | 26 | 4,311 | 90.70% |
| MSTR260618C00250000 | 2024-09-17 11:35AM EDT | 2026-06-18 | 40.39 | 36.05 | 37.25 | +0.22 | +0.55% | 56 | 2,562 | 90.78% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00250000 | 2024-09-13 3:39PM EDT | 2024-09-20 | 108.56 | 116.35 | 121.75 | 0.00 | - | 5 | 15 | 409.96% |
| MSTR241018P00250000 | 2024-08-23 2:30PM EDT | 2024-10-18 | 102.21 | 118.20 | 119.85 | 0.00 | - | 3 | 0 | 99.61% |
| MSTR241115P00250000 | 2024-08-22 12:17PM EDT | 2024-11-15 | 114.49 | 119.20 | 120.30 | 0.00 | - | 20 | 105 | 68.16% |
| MSTR250117P00250000 | 2024-09-03 11:44AM EDT | 2025-01-17 | 125.90 | 121.35 | 122.50 | 0.00 | - | 5 | 408 | 75.32% |
| MSTR250221P00250000 | 2024-09-10 3:08PM EDT | 2025-02-21 | 126.70 | 123.15 | 124.40 | 0.00 | - | 2 | 66 | 76.89% |
| MSTR251219P00250000 | 2024-08-23 2:42PM EDT | 2025-12-19 | 129.95 | 135.45 | 138.10 | 0.00 | - | 5 | 34 | 73.26% |
| MSTR260116P00250000 | 2024-09-17 11:26AM EDT | 2026-01-16 | 133.75 | 133.00 | 138.45 | -1.44 | -1.07% | 5 | 51 | 69.23% |
| MSTR260618P00250000 | 2024-09-13 2:48PM EDT | 2026-06-18 | 139.42 | 140.40 | 144.50 | 0.00 | - | 2 | 45 | 70.69% |
© 2024 Yahoo. All rights reserved.