Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,005.84 +927.46 (+1.38%) CMC Crypto 200
1,378.91 +48.31 (+3.63%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802C01020000 | 2024-07-09 12:10PM EDT | 2024-08-02 | 299.24 | 724.00 | 742.00 | 0.00 | - | - | 1 | 145.02% |
| MSTR240809C01020000 | 2024-07-25 12:37PM EDT | 2024-08-09 | 652.70 | 726.00 | 744.00 | 0.00 | - | - | - | 132.25% |
| MSTR240816C01020000 | 2024-07-19 1:51PM EDT | 2024-08-16 | 746.96 | 730.00 | 746.95 | 0.00 | - | 3 | 28 | 125.66% |
| MSTR240920C01020000 | 2024-07-05 11:46AM EDT | 2024-09-20 | 349.54 | 751.40 | 770.00 | 0.00 | - | 5 | 5 | 109.65% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 177.09% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 126.49% |
| MSTR250117C01020000 | 2024-07-25 9:32AM EDT | 2025-01-17 | 876.25 | 852.00 | 871.75 | +152.43 | +21.06% | 2 | 15 | 106.99% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,120.00 | 1,140.00 | 0.00 | - | 1 | 1 | 119.35% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 110.71% |
| MSTR260618C01020000 | 2024-07-19 3:30PM EDT | 2026-06-18 | 1,112.37 | 1,096.00 | 1,114.00 | 0.00 | - | 1 | 2 | 97.89% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802P01020000 | 2024-07-26 12:01PM EDT | 2024-08-02 | 0.69 | 0.05 | 4.30 | +0.09 | +15.00% | 24 | 28 | 185.64% |
| MSTR240809P01020000 | 2024-07-23 1:58PM EDT | 2024-08-09 | 2.25 | 0.01 | 4.95 | 0.00 | - | 5 | 8 | 133.86% |
| MSTR240816P01020000 | 2024-07-23 10:33AM EDT | 2024-08-16 | 4.50 | 1.15 | 7.05 | 0.00 | - | 14 | 56 | 118.41% |
| MSTR240823P01020000 | 2024-07-17 3:03PM EDT | 2024-08-23 | 13.28 | 2.70 | 10.20 | 0.00 | - | - | 20 | 111.12% |
| MSTR240830P01020000 | 2024-07-23 3:21PM EDT | 2024-08-30 | 10.05 | 4.60 | 13.00 | 0.00 | - | 1 | 7 | 105.56% |
| MSTR240920P01020000 | 2024-07-25 9:55AM EDT | 2024-09-20 | 33.93 | 16.60 | 23.55 | 0.00 | - | 1 | 17 | 100.47% |
| MSTR241018P01020000 | 2024-07-22 10:27AM EDT | 2024-10-18 | 43.60 | 32.05 | 45.05 | 0.00 | - | 1 | 23 | 98.27% |
| MSTR241115P01020000 | 2024-07-23 1:10PM EDT | 2024-11-15 | 70.73 | 61.00 | 73.45 | 0.00 | - | 1 | 97 | 102.44% |
| MSTR250117P01020000 | 2024-07-23 1:10PM EDT | 2025-01-17 | 109.05 | 101.30 | 112.25 | 0.00 | - | 1 | 103 | 98.37% |
| MSTR250221P01020000 | 2024-07-24 12:53PM EDT | 2025-02-21 | 136.21 | 121.50 | 135.90 | 0.00 | - | 1 | 2 | 97.52% |
| MSTR251219P01020000 | 2024-05-16 11:20AM EDT | 2025-12-19 | 332.00 | 306.05 | 324.00 | 0.00 | - | 1 | 0 | 101.77% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 117.46% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 0 | 106.13% |
© 2024 Yahoo. All rights reserved.