MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Strike:320.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00320000 | 2024-09-11 12:30PM EDT | 2024-09-20 | 0.02 | 0.00 | 1.79 | 0.00 | - | 5 | 302 | 435.94% |
| MSTR241018C00320000 | 2024-08-23 12:56PM EDT | 2024-10-18 | 0.44 | 0.01 | 0.26 | 0.00 | - | 10 | 340 | 119.14% |
| MSTR241115C00320000 | 2024-09-03 2:18PM EDT | 2024-11-15 | 0.69 | 0.62 | 0.89 | 0.00 | - | 2 | 242 | 109.52% |
| MSTR250117C00320000 | 2024-09-13 1:40PM EDT | 2025-01-17 | 3.57 | 2.49 | 2.74 | 0.00 | - | 10 | 274 | 96.01% |
| MSTR250221C00320000 | 2024-09-13 1:31PM EDT | 2025-02-21 | 4.20 | 3.80 | 4.30 | -1.32 | -23.91% | 1 | 330 | 93.49% |
| MSTR251219C00320000 | 2024-09-13 9:54AM EDT | 2025-12-19 | 21.28 | 18.95 | 20.30 | 0.00 | - | 1 | 104 | 89.41% |
| MSTR260116C00320000 | 2024-09-05 9:36AM EDT | 2026-01-16 | 21.00 | 19.85 | 21.65 | 0.00 | - | 10 | 35 | 88.79% |
| MSTR260618C00320000 | 2024-09-10 12:48PM EDT | 2026-06-18 | 28.70 | 27.85 | 29.95 | 0.00 | - | 3 | 210 | 89.57% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00320000 | 2024-08-05 10:00AM EDT | 2024-09-20 | 195.49 | 194.30 | 195.65 | 0.00 | - | - | 0 | 664.55% |
| MSTR241115P00320000 | 2024-05-23 10:11AM EDT | 2024-11-15 | 6.00 | 0.65 | 8.85 | 0.00 | - | 1 | 16 | 0.00% |
| MSTR250117P00320000 | 2024-08-14 2:19PM EDT | 2025-01-17 | 190.69 | 178.80 | 180.10 | 0.00 | - | 5 | 25 | 0.00% |
| MSTR250221P00320000 | 2024-07-12 3:44PM EDT | 2025-02-21 | 9.90 | 185.00 | 189.10 | 0.00 | - | 4 | 0 | 66.31% |
| MSTR251219P00320000 | 2024-08-28 10:22AM EDT | 2025-12-19 | 197.40 | 197.80 | 199.80 | 0.00 | - | 1 | 22 | 71.21% |
| MSTR260116P00320000 | 2024-07-11 10:12AM EDT | 2026-01-16 | 40.00 | 196.40 | 208.10 | 0.00 | - | 5 | 0 | 76.13% |
| MSTR260618P00320000 | 2024-07-29 1:26PM EDT | 2026-06-18 | 186.57 | 199.90 | 211.90 | 0.00 | - | 10 | 0 | 72.41% |
© 2024 Yahoo. All rights reserved.