MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00090000 | 2024-09-13 10:26AM EDT | 2024-09-20 | 45.31 | 41.20 | 42.80 | 0.00 | - | 10 | 38 | 235.74% |
| MSTR240927C00090000 | 2024-09-17 12:41PM EDT | 2024-09-27 | 43.50 | 42.30 | 43.25 | -8.50 | -16.35% | 1 | 4 | 169.68% |
| MSTR241004C00090000 | 2024-09-12 9:48AM EDT | 2024-10-04 | 39.90 | 42.50 | 43.55 | 0.00 | - | 10 | 11 | 138.38% |
| MSTR241011C00090000 | 2024-09-13 12:21PM EDT | 2024-10-11 | 51.30 | 43.25 | 44.00 | 0.00 | - | 1 | 4 | 128.13% |
| MSTR241018C00090000 | 2024-09-17 12:59PM EDT | 2024-10-18 | 44.60 | 43.20 | 44.55 | -2.55 | -5.41% | 2 | 201 | 116.89% |
| MSTR241115C00090000 | 2024-09-17 11:53AM EDT | 2024-11-15 | 50.11 | 46.75 | 47.70 | -0.51 | -1.01% | 18 | 265 | 115.48% |
| MSTR241220C00090000 | 2024-09-13 3:16PM EDT | 2024-12-20 | 58.74 | 49.50 | 50.45 | 0.00 | - | - | 1 | 108.67% |
| MSTR250117C00090000 | 2024-09-13 2:45PM EDT | 2025-01-17 | 60.67 | 51.45 | 52.00 | 0.00 | - | 1 | 898 | 104.46% |
| MSTR250221C00090000 | 2024-09-17 2:58PM EDT | 2025-02-21 | 52.32 | 53.95 | 54.40 | -4.02 | -7.14% | 2 | 24 | 102.92% |
| MSTR250417C00090000 | 2024-09-17 11:50AM EDT | 2025-04-17 | 60.15 | 57.30 | 58.25 | +3.15 | +5.53% | 2 | 17 | 101.93% |
| MSTR251219C00090000 | 2024-09-09 3:38PM EDT | 2025-12-19 | 64.89 | 68.95 | 71.10 | 0.00 | - | 3 | 485 | 100.07% |
| MSTR260116C00090000 | 2024-09-16 3:41PM EDT | 2026-01-16 | 73.10 | 69.55 | 71.65 | 0.00 | - | 1 | 811 | 98.57% |
| MSTR260618C00090000 | 2024-09-17 3:23PM EDT | 2026-06-18 | 75.02 | 74.75 | 77.25 | +12.32 | +19.65% | 5 | 212 | 97.86% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00090000 | 2024-09-17 3:18PM EDT | 2024-09-20 | 0.10 | 0.04 | 0.13 | +0.04 | +66.67% | 961 | 2,745 | 162.50% |
| MSTR240927P00090000 | 2024-09-17 3:30PM EDT | 2024-09-27 | 0.28 | 0.23 | 0.36 | 0.00 | - | 41 | 530 | 118.75% |
| MSTR241004P00090000 | 2024-09-16 11:52AM EDT | 2024-10-04 | 0.47 | 0.56 | 0.72 | 0.00 | - | 14 | 296 | 107.96% |
| MSTR241011P00090000 | 2024-09-17 11:48AM EDT | 2024-10-11 | 1.00 | 0.92 | 1.00 | +0.20 | +25.00% | 13 | 202 | 100.39% |
| MSTR241018P00090000 | 2024-09-17 3:29PM EDT | 2024-10-18 | 1.36 | 1.26 | 1.37 | +0.23 | +20.35% | 47 | 1,960 | 96.00% |
| MSTR241025P00090000 | 2024-09-17 11:33AM EDT | 2024-10-25 | 1.45 | 1.68 | 1.83 | 0.00 | - | 7 | 83 | 94.04% |
| MSTR241101P00090000 | 2024-09-17 1:57PM EDT | 2024-11-01 | 2.45 | 1.88 | 2.71 | +0.55 | +28.95% | 18 | 25 | 93.70% |
| MSTR241115P00090000 | 2024-09-17 2:39PM EDT | 2024-11-15 | 4.40 | 4.05 | 4.20 | +0.56 | +14.58% | 10 | 587 | 99.98% |
| MSTR241220P00090000 | 2024-09-17 11:04AM EDT | 2024-12-20 | 5.75 | 6.30 | 6.45 | -0.20 | -3.36% | 6 | 14 | 94.46% |
| MSTR250117P00090000 | 2024-09-17 3:11PM EDT | 2025-01-17 | 8.33 | 7.95 | 8.20 | +1.43 | +20.72% | 17 | 1,644 | 92.21% |
| MSTR250221P00090000 | 2024-09-17 10:05AM EDT | 2025-02-21 | 9.38 | 9.90 | 10.15 | +0.40 | +4.45% | 2 | 1,276 | 90.26% |
| MSTR250417P00090000 | 2024-09-16 1:39PM EDT | 2025-04-17 | 11.90 | 12.65 | 13.05 | -0.45 | -3.64% | 20 | 253 | 88.45% |
| MSTR251219P00090000 | 2024-09-16 1:21PM EDT | 2025-12-19 | 22.50 | 20.10 | 23.15 | 0.00 | - | 11 | 97 | 82.19% |
| MSTR260116P00090000 | 2024-09-10 1:55PM EDT | 2026-01-16 | 26.05 | 23.20 | 23.95 | 0.00 | - | 4 | 738 | 84.51% |
| MSTR260618P00090000 | 2024-09-10 12:11PM EDT | 2026-06-18 | 31.36 | 27.60 | 28.60 | 0.00 | - | 5 | 100 | 83.37% |
© 2024 Yahoo. All rights reserved.