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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,915.52 -2,025.19 (-3.22%) CMC Crypto 200
1,260.58 -97.43 (-7.17%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01130000 | 2024-05-10 3:51PM EDT | 2024-05-10 | 59.50 | 44.00 | 53.00 | -107.71 | -64.42% | 14 | 20 | 70.92% |
| MSTR240517C01130000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 89.15 | 75.50 | 86.00 | -67.55 | -43.11% | 2 | 7 | 75.72% |
| MSTR240524C01130000 | 2024-05-10 3:07PM EDT | 2024-05-24 | 119.79 | 97.50 | 109.00 | -68.96 | -36.54% | 1 | 1 | 80.73% |
| MSTR240621C01130000 | 2024-05-10 1:11PM EDT | 2024-06-21 | 186.00 | 162.60 | 172.35 | -92.60 | -33.24% | 8 | 20 | 89.37% |
| MSTR240719C01130000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 354.60 | 210.70 | 223.95 | 0.00 | - | 2 | 2 | 94.67% |
| MSTR240816C01130000 | 2024-03-28 10:48AM EDT | 2024-08-16 | 922.45 | 390.55 | 403.85 | 0.00 | - | 5 | 5 | 159.21% |
| MSTR241018C01130000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 408.54 | 321.10 | 336.70 | 0.00 | - | 1 | 5 | 100.54% |
| MSTR241115C01130000 | 2024-04-04 9:41AM EDT | 2024-11-15 | 872.00 | 412.00 | 427.75 | 0.00 | - | 1 | 3 | 122.40% |
| MSTR250117C01130000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,087.57 | 519.65 | 538.00 | 0.00 | - | 3 | 4 | 138.45% |
| MSTR250221C01130000 | 2024-05-03 3:42PM EDT | 2025-02-21 | 486.94 | 423.20 | 438.00 | 0.00 | - | 2 | 3 | 102.32% |
| MSTR260116C01130000 | 2024-03-07 10:41AM EDT | 2026-01-16 | 712.00 | 802.00 | 822.00 | 0.00 | - | - | 1 | 153.26% |
| MSTR260618C01130000 | 2024-04-30 11:10AM EDT | 2026-06-18 | 588.00 | 614.00 | 634.00 | 0.00 | - | 2 | 4 | 96.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01130000 | 2024-05-10 3:46PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.88 | -1.22 | -97.60% | 149 | 82 | 54.27% |
| MSTR240517P01130000 | 2024-05-10 2:36PM EDT | 2024-05-17 | 28.30 | 30.05 | 36.00 | +14.15 | +100.00% | 16 | 11 | 80.07% |
| MSTR240524P01130000 | 2024-05-10 11:07AM EDT | 2024-05-24 | 41.00 | 49.25 | 55.45 | +9.28 | +29.26% | 1 | 18 | 80.27% |
| MSTR240531P01130000 | 2024-05-10 12:14PM EDT | 2024-05-31 | 59.70 | 65.00 | 71.55 | +0.56 | +0.95% | 2 | 9 | 80.84% |
| MSTR240607P01130000 | 2024-05-10 12:38PM EDT | 2024-06-07 | 76.45 | 81.00 | 90.75 | -70.05 | -47.82% | 6 | 1 | 84.32% |
| MSTR240614P01130000 | 2024-05-08 9:41AM EDT | 2024-06-14 | 115.00 | 96.00 | 106.00 | 0.00 | - | - | 1 | 86.38% |
| MSTR240621P01130000 | 2024-05-09 9:56AM EDT | 2024-06-21 | 113.05 | 105.30 | 119.05 | 0.00 | - | 1 | 25 | 86.26% |
| MSTR240719P01130000 | 2024-05-10 2:17PM EDT | 2024-07-19 | 152.50 | 152.90 | 166.00 | -4.10 | -2.62% | 5 | 8 | 90.94% |
| MSTR240816P01130000 | 2024-05-10 11:47AM EDT | 2024-08-16 | 193.55 | 192.05 | 200.50 | -33.16 | -14.63% | 2 | 5 | 92.82% |
| MSTR241018P01130000 | 2024-04-30 1:23PM EDT | 2024-10-18 | 334.50 | 249.45 | 261.85 | 0.00 | - | 2 | 5 | 92.73% |
| MSTR241115P01130000 | 2024-04-30 11:34AM EDT | 2024-11-15 | 346.82 | 272.00 | 283.25 | 0.00 | - | 20 | 21 | 92.60% |
| MSTR250117P01130000 | 2024-05-09 12:32PM EDT | 2025-01-17 | 298.00 | 312.00 | 324.35 | 0.00 | - | 2 | 2 | 91.54% |
| MSTR250221P01130000 | 2024-03-11 2:05PM EDT | 2025-02-21 | 350.25 | 304.55 | 318.00 | 0.00 | - | 6 | 6 | 83.99% |
© 2024 Yahoo. All rights reserved.