MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00270000 | 2024-08-27 12:22PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.22 | 0.00 | - | 41 | 235 | 177.34% |
| MSTR240927C00270000 | 2024-09-09 2:49PM EDT | 2024-09-27 | 0.04 | 0.01 | 0.58 | 0.00 | - | 4 | 39 | 154.10% |
| MSTR241004C00270000 | 2024-09-10 11:44AM EDT | 2024-10-04 | 0.05 | 0.02 | 0.11 | -0.11 | -68.75% | 2 | 6 | 108.20% |
| MSTR241011C00270000 | 2024-09-10 11:18AM EDT | 2024-10-11 | 0.12 | 0.07 | 0.92 | -0.13 | -52.00% | 10 | 45 | 122.95% |
| MSTR241018C00270000 | 2024-09-09 9:41AM EDT | 2024-10-18 | 0.22 | 0.10 | 0.38 | 0.00 | - | 5 | 653 | 100.20% |
| MSTR241115C00270000 | 2024-09-03 3:10PM EDT | 2024-11-15 | 1.40 | 1.03 | 1.71 | 0.00 | - | 7 | 59 | 100.37% |
| MSTR250117C00270000 | 2024-09-09 12:36PM EDT | 2025-01-17 | 3.82 | 4.05 | 4.35 | 0.00 | - | 1 | 308 | 92.26% |
| MSTR250221C00270000 | 2024-09-09 11:51AM EDT | 2025-02-21 | 5.25 | 5.85 | 6.40 | 0.00 | - | 2 | 339 | 90.80% |
| MSTR251219C00270000 | 2024-09-06 3:01PM EDT | 2025-12-19 | 21.15 | 25.35 | 27.00 | 0.00 | - | 17 | 93 | 93.26% |
| MSTR260116C00270000 | 2024-09-03 10:54AM EDT | 2026-01-16 | 27.37 | 27.20 | 28.50 | 0.00 | - | 60 | 129 | 93.39% |
| MSTR260618C00270000 | 2024-09-06 12:21PM EDT | 2026-06-18 | 30.02 | 35.15 | 37.35 | 0.00 | - | 310 | 402 | 93.82% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00270000 | 2024-08-29 11:41AM EDT | 2024-09-20 | 133.30 | 137.65 | 146.65 | 0.00 | - | - | 0 | 271.97% |
| MSTR241115P00270000 | 2024-07-23 3:15PM EDT | 2024-11-15 | 1.79 | 133.60 | 137.35 | 0.00 | - | 20 | 0 | 0.00% |
| MSTR250117P00270000 | 2024-08-26 9:57AM EDT | 2025-01-17 | 126.80 | 139.65 | 143.80 | 0.00 | - | 14 | 64 | 71.83% |
| MSTR250221P00270000 | 2024-08-09 3:35PM EDT | 2025-02-21 | 141.90 | 154.75 | 159.30 | 0.00 | - | 5 | 11 | 128.39% |
| MSTR251219P00270000 | 2024-08-16 12:01PM EDT | 2025-12-19 | 159.20 | 151.30 | 159.10 | 0.00 | - | 42 | 33 | 72.82% |
| MSTR260116P00270000 | 2024-07-23 3:56PM EDT | 2026-01-16 | 161.40 | 154.15 | 162.75 | +134.95 | +510.21% | 1 | 12 | 76.66% |
| MSTR260618P00270000 | 2024-03-04 10:51AM EDT | 2026-06-18 | 50.10 | 37.00 | 47.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.