Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,442.94 +61.59 (+0.73%) Bitcoin USD
62,911.12 +1,999.02 (+3.28%) CMC Crypto 200
1,304.56 -53.45 (-3.94%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01100000 | 2024-05-09 1:42PM EDT | 2024-05-10 | 178.11 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 0.00% |
| MSTR240517C01100000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 174.75 | 0.00 | 0.00 | 0.00 | - | 16 | 73 | 0.00% |
| MSTR240524C01100000 | 2024-05-09 3:46PM EDT | 2024-05-24 | 190.63 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSTR240531C01100000 | 2024-05-07 9:46AM EDT | 2024-05-31 | 239.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| MSTR240607C01100000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 219.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR240614C01100000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240621C01100000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 253.37 | 0.00 | 0.00 | 0.00 | - | 2 | 655 | 0.00% |
| MSTR240719C01100000 | 2024-05-09 10:11AM EDT | 2024-07-19 | 278.88 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| MSTR240816C01100000 | 2024-05-03 12:50PM EDT | 2024-08-16 | 349.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MSTR241018C01100000 | 2024-05-09 2:35PM EDT | 2024-10-18 | 414.78 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR241115C01100000 | 2024-04-30 3:11PM EDT | 2024-11-15 | 360.68 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR250117C01100000 | 2024-05-09 12:00PM EDT | 2025-01-17 | 504.53 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| MSTR250221C01100000 | 2024-05-06 10:25AM EDT | 2025-02-21 | 581.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR251219C01100000 | 2024-05-06 11:32AM EDT | 2025-12-19 | 696.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116C01100000 | 2024-05-09 11:09AM EDT | 2026-01-16 | 675.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MSTR260618C01100000 | 2024-05-03 10:33AM EDT | 2026-06-18 | 681.56 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01100000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 470 | 601 | 50.00% |
| MSTR240517P01100000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| MSTR240524P01100000 | 2024-05-09 3:33PM EDT | 2024-05-24 | 24.15 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 12.50% |
| MSTR240531P01100000 | 2024-05-09 3:01PM EDT | 2024-05-31 | 35.95 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| MSTR240607P01100000 | 2024-05-09 1:07PM EDT | 2024-06-07 | 52.90 | 0.00 | 0.00 | 0.00 | - | 23 | 9 | 12.50% |
| MSTR240614P01100000 | 2024-05-08 11:24AM EDT | 2024-06-14 | 87.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| MSTR240621P01100000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 81.12 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 6.25% |
| MSTR240719P01100000 | 2024-05-09 12:25PM EDT | 2024-07-19 | 119.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| MSTR240816P01100000 | 2024-05-09 3:05PM EDT | 2024-08-16 | 164.12 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 6.25% |
| MSTR241018P01100000 | 2024-05-08 11:53AM EDT | 2024-10-18 | 239.40 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 3.13% |
| MSTR241115P01100000 | 2024-05-09 11:53AM EDT | 2024-11-15 | 248.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR250117P01100000 | 2024-05-08 3:41PM EDT | 2025-01-17 | 297.50 | 0.00 | 0.00 | 0.00 | - | 10 | 240 | 3.13% |
| MSTR250221P01100000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 334.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSTR251219P01100000 | 2024-05-07 9:57AM EDT | 2025-12-19 | 416.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| MSTR260116P01100000 | 2024-05-03 2:32PM EDT | 2026-01-16 | 439.60 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 1.56% |
| MSTR260618P01100000 | 2024-05-03 9:33AM EDT | 2026-06-18 | 475.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
© 2024 Yahoo. All rights reserved.