MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00075000 | 2024-07-16 2:04PM EDT | 2024-09-20 | 91.26 | 57.10 | 58.50 | 0.00 | - | - | 20 | 0.00% |
| MSTR241018C00075000 | 2024-07-15 9:34AM EDT | 2024-10-18 | 78.94 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| MSTR241115C00075000 | 2024-09-06 12:18PM EDT | 2024-11-15 | 45.00 | 68.25 | 71.30 | 0.00 | - | 2 | 563 | 132.23% |
| MSTR250117C00075000 | 2024-09-13 3:12PM EDT | 2025-01-17 | 72.05 | 71.10 | 72.40 | +12.45 | +20.89% | 3 | 1,455 | 108.46% |
| MSTR250221C00075000 | 2024-09-13 11:48AM EDT | 2025-02-21 | 72.05 | 72.80 | 74.85 | +72.05 | -29.96% | 10 | - | 108.42% |
| MSTR250417C00075000 | 2024-09-13 3:06PM EDT | 2025-04-17 | 76.20 | 74.95 | 76.55 | +13.99 | +22.49% | 12 | 11 | 102.88% |
| MSTR251219C00075000 | 2024-09-05 1:07PM EDT | 2025-12-19 | 69.45 | 84.95 | 87.00 | 0.00 | - | 10 | 1,110 | 101.39% |
| MSTR260116C00075000 | 2024-09-13 11:37AM EDT | 2026-01-16 | 85.23 | 85.05 | 88.80 | +13.28 | +18.46% | 2 | 150 | 101.19% |
| MSTR260618C00075000 | 2024-09-13 3:30PM EDT | 2026-06-18 | 92.50 | 89.70 | 93.25 | +22.95 | +33.00% | 1 | 62 | 99.86% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00075000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.09 | +0.06 | +600.00% | 324 | 390 | 207.03% |
| MSTR240927P00075000 | 2024-09-13 2:20PM EDT | 2024-09-27 | 0.18 | 0.02 | 0.26 | -0.11 | -37.93% | 54 | 150 | 152.34% |
| MSTR241004P00075000 | 2024-09-12 12:26PM EDT | 2024-10-04 | 0.30 | 0.19 | 0.54 | 0.00 | - | 3 | 29 | 141.99% |
| MSTR241011P00075000 | 2024-09-13 3:17PM EDT | 2024-10-11 | 0.34 | 0.24 | 0.53 | -0.25 | -42.37% | 10 | 61 | 123.24% |
| MSTR241018P00075000 | 2024-09-13 2:31PM EDT | 2024-10-18 | 0.55 | 0.38 | 0.62 | -0.22 | -28.57% | 80 | 519 | 115.04% |
| MSTR241025P00075000 | 2024-09-13 1:12PM EDT | 2024-10-25 | 0.79 | 0.51 | 0.85 | -0.18 | -18.56% | 3 | 62 | 110.94% |
| MSTR241115P00075000 | 2024-09-13 2:57PM EDT | 2024-11-15 | 1.75 | 1.45 | 2.10 | -0.49 | -21.88% | 7 | 335 | 111.48% |
| MSTR250117P00075000 | 2024-09-13 3:56PM EDT | 2025-01-17 | 4.00 | 3.75 | 4.15 | -1.16 | -22.48% | 16 | 445 | 98.44% |
| MSTR250221P00075000 | 2024-09-13 1:23PM EDT | 2025-02-21 | 5.45 | 5.05 | 5.35 | -3.19 | -36.92% | 106 | 1,754 | 95.37% |
| MSTR250417P00075000 | 2024-09-12 2:59PM EDT | 2025-04-17 | 8.40 | 7.05 | 7.75 | 0.00 | - | 21 | 114 | 93.77% |
| MSTR251219P00075000 | 2024-09-13 3:53PM EDT | 2025-12-19 | 15.31 | 14.90 | 16.05 | -1.44 | -8.60% | 3 | 161 | 89.40% |
| MSTR260116P00075000 | 2024-09-13 1:59PM EDT | 2026-01-16 | 16.25 | 15.40 | 16.80 | -2.75 | -14.47% | 6 | 95 | 88.62% |
| MSTR260618P00075000 | 2024-09-09 9:56AM EDT | 2026-06-18 | 22.80 | 19.30 | 20.80 | 0.00 | - | 8 | 203 | 87.32% |
© 2024 Yahoo. All rights reserved.