Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,062.25 +51.65 (+1.03%) Dow
38,437.36 +197.38 (+0.52%) Nasdaq
15,675.24 +223.93 (+1.45%) Bitcoin USD
66,596.88 +515.12 (+0.78%) CMC Crypto 200
1,436.55 +21.79 (+1.54%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:1020.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01020000 | 2024-04-23 9:36AM EDT | 2024-04-26 | 298.20 | 327.45 | 339.90 | +25.20 | +9.23% | 30 | 60 | 200.61% |
| MSTR240503C01020000 | 2024-04-22 10:29AM EDT | 2024-05-03 | 294.46 | 338.00 | 348.95 | 0.00 | - | 2 | 6 | 145.69% |
| MSTR240510C01020000 | 2024-04-19 1:02PM EDT | 2024-05-10 | 242.42 | 350.50 | 365.90 | 0.00 | - | 1 | 1 | 137.27% |
| MSTR240517C01020000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 370.50 | 365.45 | 377.60 | +84.59 | +29.59% | 3 | 5 | 132.28% |
| MSTR240621C01020000 | 2024-03-27 11:42AM EDT | 2024-06-21 | 989.84 | 424.15 | 438.05 | 0.00 | - | 2 | 9 | 125.28% |
| MSTR240719C01020000 | 2024-04-15 11:12AM EDT | 2024-07-19 | 524.90 | 462.00 | 474.45 | 0.00 | - | 1 | 8 | 122.49% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 284.93% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 252.39% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 211.10% |
| MSTR250117C01020000 | 2024-04-03 11:14AM EDT | 2025-01-17 | 924.35 | 622.00 | 637.05 | 0.00 | - | 4 | 12 | 116.34% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 193.89% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 192.44% |
| MSTR260618C01020000 | 2024-03-18 9:37AM EDT | 2026-06-18 | 1,165.98 | 676.00 | 696.00 | 0.00 | - | 2 | 0 | 77.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01020000 | 2024-04-23 10:37AM EDT | 2024-04-26 | 2.71 | 0.95 | 3.35 | -1.14 | -29.61% | 2 | 64 | 141.58% |
| MSTR240503P01020000 | 2024-04-23 11:23AM EDT | 2024-05-03 | 11.73 | 10.25 | 12.20 | -13.78 | -54.02% | 2 | 71 | 121.82% |
| MSTR240510P01020000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 67.25 | 22.55 | 25.30 | 0.00 | - | 4 | 5 | 119.35% |
| MSTR240517P01020000 | 2024-04-23 10:27AM EDT | 2024-05-17 | 34.86 | 35.50 | 38.50 | -12.66 | -26.64% | 1 | 16 | 118.39% |
| MSTR240524P01020000 | 2024-04-18 2:12PM EDT | 2024-05-24 | 90.98 | 48.20 | 53.25 | 0.00 | - | - | 5 | 118.87% |
| MSTR240621P01020000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 120.00 | 90.85 | 94.35 | 0.00 | - | 1 | 20 | 115.23% |
| MSTR240719P01020000 | 2024-04-17 11:46AM EDT | 2024-07-19 | 186.50 | 122.85 | 128.10 | 0.00 | - | 2 | 18 | 112.30% |
| MSTR240816P01020000 | 2024-04-18 11:30AM EDT | 2024-08-16 | 189.80 | 155.85 | 161.25 | 0.00 | - | 2 | 2 | 112.45% |
| MSTR241018P01020000 | 2024-04-23 10:46AM EDT | 2024-10-18 | 209.70 | 205.80 | 215.45 | +4.85 | +2.37% | 2 | 17 | 108.83% |
| MSTR241115P01020000 | 2024-04-15 2:17PM EDT | 2024-11-15 | 235.65 | 225.80 | 238.25 | 0.00 | - | - | 1 | 108.20% |
| MSTR250117P01020000 | 2024-02-15 11:46AM EDT | 2025-01-17 | 380.10 | 245.05 | 270.00 | 0.00 | - | 12 | 0 | 102.06% |
| MSTR250221P01020000 | 2024-04-16 1:41PM EDT | 2025-02-21 | 300.25 | 272.00 | 284.90 | 0.00 | - | - | 2 | 101.72% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 94.84% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 394.00 | 412.00 | 0.00 | - | 10 | 10 | 85.13% |
© 2024 Yahoo. All rights reserved.