MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00095000 | 2024-09-09 3:31PM EDT | 2024-09-20 | 30.35 | 45.90 | 47.40 | 0.00 | - | 1,523 | 288 | 153.32% |
| MSTR240927C00095000 | 2024-09-10 2:49PM EDT | 2024-09-27 | 33.85 | 46.25 | 47.50 | 0.00 | - | 10 | 10 | 119.53% |
| MSTR241004C00095000 | 2024-09-06 1:03PM EDT | 2024-10-04 | 23.93 | 46.70 | 49.85 | 0.00 | - | 10 | 10 | 135.11% |
| MSTR241011C00095000 | 2024-09-05 1:15PM EDT | 2024-10-11 | 30.06 | 47.15 | 50.15 | 0.00 | - | - | 5 | 122.68% |
| MSTR241018C00095000 | 2024-09-13 2:24PM EDT | 2024-10-18 | 47.65 | 47.75 | 50.50 | +9.15 | +23.77% | 100 | 72 | 116.02% |
| MSTR241115C00095000 | 2024-09-12 3:28PM EDT | 2024-11-15 | 42.05 | 50.85 | 52.15 | 0.00 | - | 2 | 14 | 106.98% |
| MSTR250117C00095000 | 2024-09-12 1:38PM EDT | 2025-01-17 | 47.61 | 55.10 | 57.15 | 0.00 | - | 1 | 291 | 99.38% |
| MSTR250221C00095000 | 2024-09-12 1:38PM EDT | 2025-02-21 | 50.14 | 58.25 | 59.35 | 0.00 | - | 2 | 25 | 99.11% |
| MSTR250417C00095000 | 2024-09-12 3:37PM EDT | 2025-04-17 | 53.75 | 61.90 | 63.25 | 0.00 | - | 5 | 17 | 98.78% |
| MSTR251219C00095000 | 2024-09-12 10:17AM EDT | 2025-12-19 | 68.49 | 74.20 | 76.85 | -0.01 | -0.01% | 1 | 142 | 98.01% |
| MSTR260116C00095000 | 2024-09-13 3:01PM EDT | 2026-01-16 | 77.13 | 75.35 | 77.85 | +23.13 | +42.83% | 1 | 1,060 | 97.67% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00095000 | 2024-09-13 3:12PM EDT | 2024-09-20 | 0.17 | 0.10 | 0.26 | -0.06 | -26.09% | 103 | 1,364 | 153.32% |
| MSTR240927P00095000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 0.38 | 0.27 | 0.42 | -0.18 | -32.14% | 55 | 312 | 116.02% |
| MSTR241004P00095000 | 2024-09-13 3:08PM EDT | 2024-10-04 | 0.59 | 0.55 | 0.65 | -0.36 | -37.89% | 44 | 310 | 104.00% |
| MSTR241011P00095000 | 2024-09-13 3:54PM EDT | 2024-10-11 | 0.95 | 0.87 | 0.94 | -0.45 | -32.14% | 7 | 173 | 97.80% |
| MSTR241018P00095000 | 2024-09-13 3:01PM EDT | 2024-10-18 | 1.31 | 1.14 | 1.49 | -0.68 | -34.17% | 93 | 922 | 95.34% |
| MSTR241025P00095000 | 2024-09-13 3:20PM EDT | 2024-10-25 | 1.70 | 1.56 | 1.78 | -0.87 | -33.85% | 9 | 31 | 92.38% |
| MSTR241115P00095000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 4.15 | 3.80 | 4.55 | -1.38 | -24.95% | 82 | 536 | 99.90% |
| MSTR250117P00095000 | 2024-09-13 3:24PM EDT | 2025-01-17 | 8.15 | 7.90 | 8.60 | -1.60 | -16.41% | 11 | 1,010 | 92.44% |
| MSTR250221P00095000 | 2024-09-09 1:11PM EDT | 2025-02-21 | 13.55 | 10.00 | 10.60 | 0.00 | - | 30 | 236 | 90.61% |
| MSTR250417P00095000 | 2024-09-09 10:23AM EDT | 2025-04-17 | 17.65 | 13.10 | 13.60 | 0.00 | - | 8 | 12 | 89.15% |
| MSTR251219P00095000 | 2024-09-13 9:40AM EDT | 2025-12-19 | 26.17 | 23.55 | 25.05 | -1.85 | -6.60% | 2 | 114 | 86.77% |
| MSTR260116P00095000 | 2024-08-30 1:48PM EDT | 2026-01-16 | 27.32 | 24.50 | 25.95 | 0.00 | - | 1 | 41 | 86.36% |
| MSTR260618P00095000 | 2024-09-06 1:48PM EDT | 2026-06-18 | 35.87 | 29.30 | 31.10 | 0.00 | - | 20 | 51 | 85.41% |
© 2024 Yahoo. All rights reserved.