Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,050.29 -81.11 (-0.12%) CMC Crypto 200
1,435.24 +11.14 (+0.78%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01150000 | 2024-04-23 3:12PM EDT | 2024-04-26 | 200.00 | 0.00 | 0.00 | 0.00 | - | 9 | 46 | 0.00% |
| MSTR240503C01150000 | 2024-04-23 2:41PM EDT | 2024-05-03 | 234.02 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| MSTR240510C01150000 | 2024-04-23 11:37AM EDT | 2024-05-10 | 248.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR240517C01150000 | 2024-04-23 1:12PM EDT | 2024-05-17 | 269.61 | 0.00 | 0.00 | 0.00 | - | 47 | 716 | 0.00% |
| MSTR240524C01150000 | 2024-04-17 12:08PM EDT | 2024-05-24 | 180.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240531C01150000 | 2024-04-23 10:33AM EDT | 2024-05-31 | 342.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240621C01150000 | 2024-04-22 2:23PM EDT | 2024-06-21 | 351.58 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| MSTR240719C01150000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 285.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| MSTR240816C01150000 | 2024-04-22 12:15PM EDT | 2024-08-16 | 425.69 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR241018C01150000 | 2024-04-19 2:07PM EDT | 2024-10-18 | 399.60 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 2024-11-15 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 156.01% |
| MSTR250117C01150000 | 2024-04-23 10:28AM EDT | 2025-01-17 | 597.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MSTR250221C01150000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 478.73 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR251219C01150000 | 2024-04-17 11:50AM EDT | 2025-12-19 | 568.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR260116C01150000 | 2024-04-22 10:52AM EDT | 2026-01-16 | 687.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MSTR260618C01150000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 1,291.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01150000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 5.35 | 0.00 | 0.00 | 0.00 | - | 182 | 386 | 25.00% |
| MSTR240503P01150000 | 2024-04-23 3:45PM EDT | 2024-05-03 | 31.63 | 0.00 | 0.00 | 0.00 | - | 30 | 53 | 12.50% |
| MSTR240510P01150000 | 2024-04-23 1:57PM EDT | 2024-05-10 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| MSTR240517P01150000 | 2024-04-23 3:48PM EDT | 2024-05-17 | 74.95 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| MSTR240524P01150000 | 2024-04-19 2:27PM EDT | 2024-05-24 | 153.94 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| MSTR240531P01150000 | 2024-04-23 3:46PM EDT | 2024-05-31 | 109.14 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| MSTR240621P01150000 | 2024-04-23 3:31PM EDT | 2024-06-21 | 150.00 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 6.25% |
| MSTR240719P01150000 | 2024-04-23 10:51AM EDT | 2024-07-19 | 186.65 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 6.25% |
| MSTR240816P01150000 | 2024-03-14 9:30AM EDT | 2024-08-16 | 232.20 | 206.15 | 219.15 | 0.00 | - | 1 | 2 | 108.64% |
| MSTR241018P01150000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 283.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| MSTR241115P01150000 | 2024-03-14 12:03PM EDT | 2024-11-15 | 319.49 | 283.20 | 292.80 | 0.00 | - | 1 | 0 | 103.23% |
| MSTR250117P01150000 | 2024-04-17 11:45AM EDT | 2025-01-17 | 395.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| MSTR260116P01150000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 409.97 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 1.56% |
| MSTR260618P01150000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 474.00 | 426.00 | 446.00 | 0.00 | - | 1 | 1 | 75.98% |
© 2024 Yahoo. All rights reserved.