MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:96.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00096000 | 2024-09-10 1:19PM EDT | 2024-09-20 | 30.55 | 38.10 | 39.55 | 0.00 | - | 7 | 120 | 285.25% |
| MSTR241018C00096000 | 2024-09-16 11:07AM EDT | 2024-10-18 | 40.10 | 40.55 | 41.00 | 0.00 | - | 29 | 40 | 124.56% |
| MSTR241115C00096000 | 2024-09-16 3:34PM EDT | 2024-11-15 | 44.77 | 44.10 | 44.75 | 0.00 | - | 6 | 41 | 118.37% |
| MSTR250117C00096000 | 2024-09-17 10:22AM EDT | 2025-01-17 | 51.35 | 49.25 | 49.70 | -19.45 | -27.47% | 4 | - | 106.57% |
| MSTR250221C00096000 | 2024-08-30 1:56PM EDT | 2025-02-21 | 49.85 | 51.65 | 52.25 | 0.00 | - | 1 | 31 | 103.99% |
| MSTR251219C00096000 | 2024-09-06 3:22PM EDT | 2025-12-19 | 54.57 | 67.85 | 70.35 | 0.00 | - | 2 | 32 | 101.40% |
| MSTR260116C00096000 | 2024-09-13 2:58PM EDT | 2026-01-16 | 76.60 | 68.45 | 70.70 | 0.00 | - | 2 | 18 | 99.56% |
| MSTR260618C00096000 | 2024-09-16 12:08AM EDT | 2026-06-18 | 101.06 | - | - | 0.00 | - | - | - | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00096000 | 2024-09-16 3:47PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.20 | 0.00 | - | 88 | 230 | 151.56% |
| MSTR240927P00096000 | 2024-09-16 1:12PM EDT | 2024-09-27 | 0.39 | 0.17 | 0.52 | 0.00 | - | 31 | 33 | 106.54% |
| MSTR241018P00096000 | 2024-09-17 10:44AM EDT | 2024-10-18 | 1.52 | 1.47 | 1.65 | +0.17 | +12.59% | 15 | 314 | 88.55% |
| MSTR241115P00096000 | 2024-09-16 3:39PM EDT | 2024-11-15 | 4.65 | 4.90 | 5.10 | -0.15 | -3.13% | 3 | 2,992 | 96.18% |
| MSTR250117P00096000 | 2024-09-12 1:18PM EDT | 2025-01-17 | 9.95 | 9.20 | 9.45 | 0.00 | - | 1 | 91 | 89.13% |
| MSTR250221P00096000 | 2024-08-15 2:00PM EDT | 2025-02-21 | 14.00 | 10.40 | 11.05 | 0.00 | - | 7 | 636 | 84.51% |
| MSTR251219P00096000 | 2024-09-11 9:30AM EDT | 2025-12-19 | 28.64 | 24.65 | 25.50 | 0.00 | - | 1 | 11 | 83.33% |
| MSTR260618P00096000 | 2024-08-26 1:15PM EDT | 2026-06-18 | 29.80 | 30.45 | 32.05 | 0.00 | - | 4 | 20 | 82.99% |
© 2024 Yahoo. All rights reserved.