MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00070000 | 2024-09-13 10:26AM EDT | 2024-09-20 | 65.26 | 70.85 | 72.10 | +16.14 | +32.86% | 10 | 191 | 162.50% |
| MSTR241018C00070000 | 2024-09-12 11:20AM EDT | 2024-10-18 | 61.77 | 71.65 | 72.75 | 0.00 | - | 5 | 160 | 133.20% |
| MSTR241115C00070000 | 2024-09-06 3:48PM EDT | 2024-11-15 | 49.07 | 72.85 | 74.20 | 0.00 | - | 20 | 168 | 125.17% |
| MSTR250117C00070000 | 2024-09-13 11:31AM EDT | 2025-01-17 | 75.00 | 75.35 | 76.75 | +9.04 | +13.71% | 21 | 4,331 | 111.74% |
| MSTR250221C00070000 | 2024-09-10 10:40AM EDT | 2025-02-21 | 63.35 | 77.00 | 78.20 | 0.00 | - | 10 | 608 | 109.34% |
| MSTR250417C00070000 | 2024-09-13 12:00PM EDT | 2025-04-17 | 78.18 | 78.65 | 80.35 | +8.11 | +11.57% | 21 | 21 | 104.61% |
| MSTR251219C00070000 | 2024-09-13 2:28PM EDT | 2025-12-19 | 88.23 | 87.00 | 90.05 | +17.53 | +24.79% | 2 | 4,333 | 101.33% |
| MSTR260116C00070000 | 2024-09-13 3:50PM EDT | 2026-01-16 | 89.72 | 87.90 | 91.10 | +8.52 | +10.49% | 3 | 1,109 | 101.41% |
| MSTR260618C00070000 | 2024-09-05 10:50AM EDT | 2026-06-18 | 78.33 | 92.25 | 94.95 | 0.00 | - | 3 | 283 | 99.62% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00070000 | 2024-09-13 1:20PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.16 | 0.00 | - | 68 | 885 | 216.80% |
| MSTR240927P00070000 | 2024-09-13 2:12PM EDT | 2024-09-27 | 0.18 | 0.00 | 0.18 | +0.10 | +125.00% | 1,000 | 226 | 152.34% |
| MSTR241004P00070000 | 2024-09-13 2:24PM EDT | 2024-10-04 | 0.21 | 0.09 | 0.35 | -0.02 | -8.70% | 25 | 33 | 140.23% |
| MSTR241011P00070000 | 2024-09-12 2:43PM EDT | 2024-10-11 | 0.34 | 0.20 | 0.60 | 0.00 | - | 30 | 20 | 133.59% |
| MSTR241018P00070000 | 2024-09-13 3:25PM EDT | 2024-10-18 | 0.46 | 0.41 | 0.51 | -0.39 | -45.88% | 574 | 666 | 122.36% |
| MSTR241115P00070000 | 2024-09-13 1:46PM EDT | 2024-11-15 | 1.40 | 1.25 | 1.56 | -0.33 | -19.08% | 1 | 1,167 | 114.11% |
| MSTR250117P00070000 | 2024-09-13 12:05PM EDT | 2025-01-17 | 3.40 | 3.05 | 3.45 | -0.50 | -12.82% | 1 | 4,989 | 100.44% |
| MSTR250221P00070000 | 2024-09-06 12:02PM EDT | 2025-02-21 | 6.80 | 4.15 | 4.50 | 0.00 | - | 11 | 3,737 | 97.05% |
| MSTR250417P00070000 | 2024-09-13 9:57AM EDT | 2025-04-17 | 6.80 | 5.95 | 6.40 | -0.30 | -4.23% | 1 | 153 | 94.67% |
| MSTR251219P00070000 | 2024-09-04 9:36AM EDT | 2025-12-19 | 16.18 | 12.80 | 14.30 | 0.00 | - | 10 | 262 | 90.12% |
| MSTR260116P00070000 | 2024-09-09 12:12PM EDT | 2026-01-16 | 17.01 | 13.55 | 14.70 | 0.00 | - | 2 | 5,673 | 89.31% |
| MSTR260618P00070000 | 2024-08-28 9:50AM EDT | 2026-06-18 | 18.95 | 17.15 | 18.60 | 0.00 | - | 10 | 110 | 88.13% |
© 2024 Yahoo. All rights reserved.