MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00060000 | 2024-09-10 9:43AM EDT | 2024-09-20 | 62.54 | 80.75 | 82.05 | 0.00 | - | 464 | 258 | 367.97% |
| MSTR241018C00060000 | 2024-08-29 2:18PM EDT | 2024-10-18 | 73.70 | 81.45 | 84.50 | 0.00 | - | 3 | 41 | 187.50% |
| MSTR241115C00060000 | 2024-09-10 10:33AM EDT | 2024-11-15 | 67.28 | 82.25 | 83.55 | 0.00 | - | 1 | 41 | 137.26% |
| MSTR250117C00060000 | 2024-09-12 3:58PM EDT | 2025-01-17 | 74.42 | 84.20 | 85.45 | 0.00 | - | 106 | 2,954 | 120.24% |
| MSTR250221C00060000 | 2024-08-07 12:52PM EDT | 2025-02-21 | 76.48 | 61.25 | 62.00 | 0.00 | - | - | 140 | 0.00% |
| MSTR251219C00060000 | 2024-09-06 12:38PM EDT | 2025-12-19 | 72.00 | 93.25 | 95.70 | 0.00 | - | 1 | 1,096 | 103.33% |
| MSTR260116C00060000 | 2024-09-13 3:13PM EDT | 2026-01-16 | 95.52 | 92.70 | 97.00 | +5.13 | +5.68% | 2 | 725 | 101.70% |
| MSTR260618C00060000 | 2024-09-09 1:12PM EDT | 2026-06-18 | 85.40 | 97.60 | 100.95 | 0.00 | - | 20 | 101 | 102.73% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00060000 | 2024-09-13 3:12PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 101 | 1,035 | 246.88% |
| MSTR240927P00060000 | 2024-09-13 3:39PM EDT | 2024-09-27 | 0.07 | 0.04 | 0.11 | -0.07 | -50.00% | 33 | 255 | 185.94% |
| MSTR241004P00060000 | 2024-09-13 3:42PM EDT | 2024-10-04 | 0.17 | 0.08 | 0.36 | -0.06 | -26.09% | 1 | 555 | 172.27% |
| MSTR241011P00060000 | 2024-09-13 3:29PM EDT | 2024-10-11 | 0.45 | 0.14 | 0.43 | +0.19 | +73.08% | 2 | 30 | 154.10% |
| MSTR241018P00060000 | 2024-09-13 1:47PM EDT | 2024-10-18 | 0.30 | 0.16 | 0.35 | -0.04 | -11.76% | 77 | 627 | 135.16% |
| MSTR241115P00060000 | 2024-09-13 12:47PM EDT | 2024-11-15 | 0.93 | 0.71 | 1.05 | -0.12 | -11.43% | 28 | 1,156 | 123.83% |
| MSTR250117P00060000 | 2024-09-13 3:17PM EDT | 2025-01-17 | 2.27 | 2.10 | 2.38 | -0.23 | -9.20% | 22 | 6,750 | 107.72% |
| MSTR250221P00060000 | 2024-09-09 10:08AM EDT | 2025-02-21 | 4.05 | 2.72 | 3.05 | 0.00 | - | 1 | 343 | 101.83% |
| MSTR251219P00060000 | 2024-09-10 3:54PM EDT | 2025-12-19 | 11.50 | 9.35 | 10.75 | 0.00 | - | 5 | 777 | 92.06% |
| MSTR260116P00060000 | 2024-09-11 2:20PM EDT | 2026-01-16 | 12.00 | 10.00 | 11.30 | 0.00 | - | 1 | 1,446 | 91.65% |
| MSTR260618P00060000 | 2024-09-13 1:35PM EDT | 2026-06-18 | 13.80 | 13.00 | 14.45 | -1.70 | -10.97% | 1 | 532 | 89.88% |
© 2024 Yahoo. All rights reserved.