Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.45 -227.48 (-0.58%) Hang Seng
19,341.03 +120.41 (+0.63%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,237.02 -745.63 (-1.05%) CMC Crypto 200
1,526.75 +38.21 (+2.57%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1030.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01030000 | 2024-05-17 9:57AM EDT | 2024-05-24 | 454.35 | 618.00 | 635.45 | 0.00 | - | 3 | 7 | 236.28% |
| MSTR240531C01030000 | 2024-05-02 10:49AM EDT | 2024-05-31 | 157.60 | 620.00 | 637.00 | 0.00 | - | 1 | 2 | 147.12% |
| MSTR240621C01030000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 545.29 | 630.00 | 648.00 | 0.00 | - | 1 | 8 | 111.68% |
| MSTR240719C01030000 | 2024-05-02 9:40AM EDT | 2024-07-19 | 237.27 | 656.25 | 673.75 | 0.00 | - | 7 | 7 | 108.62% |
| MSTR240816C01030000 | 2024-05-15 2:12PM EDT | 2024-08-16 | 487.05 | 689.75 | 706.80 | 0.00 | - | 2 | 6 | 111.10% |
| MSTR241018C01030000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 310.00 | 752.00 | 769.80 | 0.00 | - | 1 | 0 | 110.97% |
| MSTR241115C01030000 | 2024-05-20 10:40AM EDT | 2024-11-15 | 738.60 | 780.00 | 798.30 | 0.00 | - | 1 | 8 | 112.06% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 2025-01-17 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 0.00% |
| MSTR251219C01030000 | 2024-05-20 9:36AM EDT | 2025-12-19 | 939.54 | 1,000.00 | 1,020.00 | 0.00 | - | 1 | 2 | 105.55% |
| MSTR260116C01030000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 511.00 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 2 | 105.46% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 2026-06-18 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 36.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01030000 | 2024-05-20 9:31AM EDT | 2024-05-24 | 1.55 | 0.02 | 4.00 | 0.00 | - | 2 | 8 | 251.34% |
| MSTR240531P01030000 | 2024-05-20 12:51PM EDT | 2024-05-31 | 0.80 | 0.00 | 2.89 | 0.00 | - | 1 | 12 | 131.27% |
| MSTR240607P01030000 | 2024-05-20 10:56AM EDT | 2024-06-07 | 4.00 | 0.01 | 6.30 | 0.00 | - | 1 | 6 | 113.29% |
| MSTR240614P01030000 | 2024-05-15 11:33AM EDT | 2024-06-14 | 17.30 | 2.56 | 9.30 | 0.00 | - | - | 2 | 106.58% |
| MSTR240621P01030000 | 2024-05-15 11:50AM EDT | 2024-06-21 | 24.81 | 4.40 | 11.90 | 0.00 | - | 1 | 24 | 99.85% |
| MSTR240628P01030000 | 2024-05-20 2:18PM EDT | 2024-06-28 | 15.80 | 8.80 | 16.60 | 0.00 | - | 3 | 4 | 99.33% |
| MSTR240719P01030000 | 2024-05-21 11:54AM EDT | 2024-07-19 | 31.29 | 26.50 | 31.60 | -9.16 | -22.65% | 1 | 22 | 98.81% |
| MSTR240816P01030000 | 2024-05-15 10:14AM EDT | 2024-08-16 | 99.01 | 55.85 | 62.80 | 0.00 | - | 2 | 14 | 102.79% |
| MSTR241018P01030000 | 2024-04-30 2:05PM EDT | 2024-10-18 | 270.30 | 106.95 | 121.00 | 0.00 | - | 2 | 13 | 102.29% |
| MSTR241115P01030000 | 2024-05-13 12:24PM EDT | 2024-11-15 | 202.00 | 132.85 | 146.00 | 0.00 | - | 1 | 8 | 103.32% |
| MSTR250117P01030000 | 2024-03-07 10:38AM EDT | 2025-01-17 | 301.00 | 270.35 | 288.00 | 0.00 | - | 1 | 1 | 131.08% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 2025-02-21 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 119.09% |
© 2024 Yahoo. All rights reserved.