Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,048.98 +130.29 (+0.20%) CMC Crypto 200
1,417.93 +3.17 (+0.22%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1040.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01040000 | 2024-04-19 3:20PM EDT | 2024-04-26 | 182.57 | 0.00 | 0.00 | 0.00 | - | 29 | 28 | 0.00% |
| MSTR240503C01040000 | 2024-04-22 10:10AM EDT | 2024-05-03 | 288.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240517C01040000 | 2024-04-18 1:16PM EDT | 2024-05-17 | 272.75 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.00% |
| MSTR240621C01040000 | 2024-03-20 1:57PM EDT | 2024-06-21 | 537.00 | 286.10 | 297.40 | 0.00 | - | 1 | 11 | 49.81% |
| MSTR240719C01040000 | 2024-03-22 11:10AM EDT | 2024-07-19 | 686.92 | 326.00 | 339.25 | 0.00 | - | 1 | 9 | 65.22% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 2024-08-16 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 241.67% |
| MSTR241018C01040000 | 2024-03-13 2:35PM EDT | 2024-10-18 | 960.97 | 666.00 | 679.50 | 0.00 | - | 3 | 28 | 166.75% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 214.94% |
| MSTR250117C01040000 | 2024-03-22 11:24AM EDT | 2025-01-17 | 843.49 | 480.00 | 499.55 | 0.00 | - | 1 | 5 | 83.09% |
| MSTR250221C01040000 | 2024-03-26 11:32AM EDT | 2025-02-21 | 1,114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 2025-12-19 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 161.65% |
| MSTR260116C01040000 | 2024-02-20 2:59PM EDT | 2026-01-16 | 227.06 | 1,010.00 | 1,028.75 | 0.00 | - | 1 | 2 | 170.76% |
| MSTR260618C01040000 | 2024-03-13 10:54AM EDT | 2026-06-18 | 1,139.96 | 914.00 | 934.00 | 0.00 | - | 1 | 1 | 129.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01040000 | 2024-04-22 2:49PM EDT | 2024-04-26 | 6.15 | 0.00 | 0.00 | 0.00 | - | 14 | 65 | 50.00% |
| MSTR240503P01040000 | 2024-04-22 3:52PM EDT | 2024-05-03 | 19.50 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 25.00% |
| MSTR240510P01040000 | 2024-04-18 10:25AM EDT | 2024-05-10 | 57.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSTR240517P01040000 | 2024-04-22 2:48PM EDT | 2024-05-17 | 51.30 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| MSTR240524P01040000 | 2024-04-22 12:44PM EDT | 2024-05-24 | 68.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR240531P01040000 | 2024-04-17 1:58PM EDT | 2024-05-31 | 114.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSTR240621P01040000 | 2024-03-18 2:42PM EDT | 2024-06-21 | 157.10 | 147.05 | 153.75 | 0.00 | - | 6 | 9 | 143.31% |
| MSTR240719P01040000 | 2024-04-17 3:21PM EDT | 2024-07-19 | 183.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MSTR240816P01040000 | 2024-04-17 12:50PM EDT | 2024-08-16 | 225.20 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 6.25% |
| MSTR241018P01040000 | 2024-04-22 12:27PM EDT | 2024-10-18 | 232.55 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| MSTR241115P01040000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 242.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 2025-01-17 | 269.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| MSTR250221P01040000 | 2024-04-18 9:46AM EDT | 2025-02-21 | 330.53 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 6.25% |
| MSTR251219P01040000 | 2024-03-21 10:49AM EDT | 2025-12-19 | 369.00 | 410.00 | 430.00 | 0.00 | - | - | 1 | 97.00% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 2026-06-18 | 394.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
© 2024 Yahoo. All rights reserved.