MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241018C00085000 | 2024-09-11 10:32AM EDT | 2024-10-18 | 40.35 | 57.10 | 58.40 | 0.00 | - | 1 | 2 | 114.06% |
| MSTR241115C00085000 | 2024-08-02 9:40AM EDT | 2024-11-15 | 76.40 | 51.65 | 52.50 | 0.00 | - | - | 30 | 0.00% |
| MSTR250117C00085000 | 2024-09-13 3:12PM EDT | 2025-01-17 | 64.05 | 63.25 | 66.00 | +8.05 | +14.38% | 20 | 1,383 | 108.41% |
| MSTR250221C00085000 | 2024-09-13 3:34PM EDT | 2025-02-21 | 66.59 | 64.25 | 66.60 | +7.91 | +13.48% | 52 | 22 | 99.85% |
| MSTR250417C00085000 | 2024-09-13 10:29AM EDT | 2025-04-17 | 62.82 | 68.35 | 69.75 | +2.32 | +3.83% | 6 | 51 | 100.99% |
| MSTR251219C00085000 | 2024-09-13 2:55PM EDT | 2025-12-19 | 81.25 | 79.05 | 81.85 | +8.60 | +11.84% | 45 | 1,177 | 99.17% |
| MSTR260116C00085000 | 2024-09-13 3:09PM EDT | 2026-01-16 | 82.02 | 79.60 | 82.70 | +15.74 | +23.75% | 46 | 861 | 98.09% |
| MSTR260618C00085000 | 2024-09-13 3:06PM EDT | 2026-06-18 | 87.51 | 85.45 | 89.10 | +16.23 | +22.77% | 2 | 31 | 99.52% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00085000 | 2024-09-13 2:00PM EDT | 2024-09-20 | 0.11 | 0.05 | 0.22 | -0.02 | -15.38% | 28 | 407 | 169.14% |
| MSTR240927P00085000 | 2024-09-13 3:42PM EDT | 2024-09-27 | 0.19 | 0.15 | 0.28 | -0.05 | -20.83% | 16 | 134 | 128.13% |
| MSTR241004P00085000 | 2024-09-13 3:42PM EDT | 2024-10-04 | 0.42 | 0.33 | 0.53 | -0.14 | -25.00% | 37 | 125 | 117.48% |
| MSTR241011P00085000 | 2024-09-13 3:24PM EDT | 2024-10-11 | 0.61 | 0.52 | 0.69 | -0.30 | -32.97% | 1 | 65 | 108.50% |
| MSTR241018P00085000 | 2024-09-13 11:48AM EDT | 2024-10-18 | 0.96 | 0.73 | 0.90 | -0.32 | -25.00% | 13 | 113 | 103.13% |
| MSTR241115P00085000 | 2024-09-13 3:49PM EDT | 2024-11-15 | 2.75 | 2.38 | 3.10 | -1.33 | -32.60% | 10 | 308 | 104.10% |
| MSTR250117P00085000 | 2024-09-13 1:54PM EDT | 2025-01-17 | 5.82 | 5.55 | 6.15 | -1.37 | -19.05% | 2 | 2,107 | 94.92% |
| MSTR250221P00085000 | 2024-09-12 11:34AM EDT | 2025-02-21 | 8.92 | 7.35 | 7.60 | 0.00 | - | 2 | 166 | 92.50% |
| MSTR250417P00085000 | 2024-09-12 2:44PM EDT | 2025-04-17 | 11.40 | 9.85 | 10.40 | 0.00 | - | 20 | 108 | 91.10% |
| MSTR251219P00085000 | 2024-09-13 3:02PM EDT | 2025-12-19 | 19.60 | 18.90 | 20.40 | -3.20 | -14.04% | 2 | 267 | 87.83% |
| MSTR260116P00085000 | 2024-08-21 1:37PM EDT | 2026-01-16 | 21.50 | 18.95 | 21.10 | 0.00 | - | 20 | 60 | 86.24% |
© 2024 Yahoo. All rights reserved.