Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,641.05 +820.84 (+1.31%) CMC Crypto 200
1,323.81 +46.83 (+3.67%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01060000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 173.00 | 168.65 | 179.35 | +68.50 | +65.55% | 15 | 13 | 96.33% |
| MSTR240517C01060000 | 2024-05-01 1:55PM EDT | 2024-05-17 | 104.00 | 187.70 | 200.90 | 0.00 | - | 5 | 5 | 101.64% |
| MSTR240621C01060000 | 2024-04-19 10:25AM EDT | 2024-06-21 | 296.43 | 266.45 | 281.85 | 0.00 | - | 1 | 7 | 109.44% |
| MSTR240719C01060000 | 2024-04-30 10:11AM EDT | 2024-07-19 | 294.00 | 314.10 | 330.00 | 0.00 | - | 2 | 9 | 112.07% |
| MSTR240816C01060000 | 2024-05-03 12:33PM EDT | 2024-08-16 | 366.75 | 355.60 | 370.90 | +76.75 | +26.47% | 1 | 2 | 114.15% |
| MSTR241018C01060000 | 2024-04-11 3:11PM EDT | 2024-10-18 | 703.23 | 416.05 | 433.35 | 0.00 | - | 1 | 1 | 111.86% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 2024-11-15 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 190.26% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 2025-01-17 | 788.10 | 482.00 | 499.10 | 0.00 | - | 1 | 17 | 109.17% |
| MSTR250221C01060000 | 2024-03-07 11:33AM EDT | 2025-02-21 | 565.05 | 714.00 | 734.00 | 0.00 | - | 7 | 8 | 172.41% |
| MSTR251219C01060000 | 2024-04-30 2:34PM EDT | 2025-12-19 | 540.00 | 628.00 | 644.00 | 0.00 | - | 1 | 1 | 101.54% |
| MSTR260116C01060000 | 2024-02-29 10:37AM EDT | 2026-01-16 | 488.27 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 21 | 240.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01060000 | 2024-05-03 1:58PM EDT | 2024-05-10 | 11.00 | 10.15 | 12.80 | -26.00 | -70.27% | 8 | 25 | 97.69% |
| MSTR240517P01060000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 31.50 | 27.05 | 33.20 | -32.50 | -50.78% | 18 | 22 | 99.94% |
| MSTR240531P01060000 | 2024-05-02 12:35PM EDT | 2024-05-31 | 111.55 | 59.00 | 70.35 | 0.00 | - | 5 | 9 | 103.82% |
| MSTR240621P01060000 | 2024-05-03 2:35PM EDT | 2024-06-21 | 104.98 | 100.00 | 107.20 | -43.27 | -29.19% | 2 | 9 | 104.51% |
| MSTR240719P01060000 | 2024-05-03 1:29PM EDT | 2024-07-19 | 151.40 | 144.45 | 152.05 | -6.90 | -4.36% | 2 | 6 | 106.53% |
| MSTR240816P01060000 | 2024-05-02 10:52AM EDT | 2024-08-16 | 233.85 | 180.25 | 194.00 | 0.00 | - | 2 | 12 | 108.37% |
| MSTR241018P01060000 | 2024-05-03 2:07PM EDT | 2024-10-18 | 240.65 | 231.45 | 248.15 | +0.65 | +0.27% | 4 | 8 | 104.14% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 253.40 | 253.10 | 267.00 | 0.00 | - | 13 | 8 | 103.04% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 2025-01-17 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 93.46% |
| MSTR250221P01060000 | 2024-04-30 11:22AM EDT | 2025-02-21 | 346.35 | 303.00 | 320.00 | 0.00 | - | 1 | 2 | 98.08% |
| MSTR260116P01060000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 386.33 | 348.00 | 366.00 | 0.00 | - | 2 | 1 | 76.04% |
| MSTR260618P01060000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 407.65 | 432.00 | 447.75 | 0.00 | - | 10 | 10 | 82.83% |
© 2024 Yahoo. All rights reserved.