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
8,439.69 +58.34 (+0.70%) Bitcoin USD
61,223.12 -227.20 (-0.37%) CMC Crypto 200
1,280.21 -77.80 (-5.73%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:1160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01160000 | 2024-05-09 12:26PM EDT | 2024-05-10 | 105.00 | 59.25 | 72.50 | -35.21 | -25.11% | 1 | 17 | 88.13% |
| MSTR240517C01160000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 96.00 | 91.15 | 100.80 | -49.98 | -34.24% | 1 | 9 | 84.91% |
| MSTR240524C01160000 | 2024-05-09 1:20PM EDT | 2024-05-24 | 151.45 | 112.20 | 120.00 | -6.05 | -3.84% | 2 | 6 | 84.34% |
| MSTR240531C01160000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 163.00 | 126.70 | 139.05 | 0.00 | - | 2 | 2 | 84.66% |
| MSTR240621C01160000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 208.00 | 176.10 | 185.90 | 0.00 | - | 1 | 9 | 90.96% |
| MSTR240719C01160000 | 2024-05-08 3:00PM EDT | 2024-07-19 | 264.15 | 232.50 | 243.60 | 0.00 | - | 5 | 25 | 98.78% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 281.00 | 276.00 | 289.90 | 0.00 | - | 1 | 3 | 102.45% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 372.00 | 390.00 | 0.00 | - | 1 | 2 | 112.84% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 2024-11-15 | 362.90 | 372.85 | 385.05 | 0.00 | - | - | 1 | 103.55% |
| MSTR250117C01160000 | 2024-05-08 10:21AM EDT | 2025-01-17 | 449.57 | 422.00 | 437.60 | 0.00 | - | 3 | 3 | 103.71% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 219.42% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 149.45% |
| MSTR260618C01160000 | 2024-04-18 12:57PM EDT | 2026-06-18 | 696.00 | 640.00 | 658.00 | 0.00 | - | 1 | 1 | 96.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01160000 | 2024-05-10 10:41AM EDT | 2024-05-10 | 2.13 | 1.72 | 7.75 | -0.37 | -14.80% | 58 | 79 | 96.95% |
| MSTR240517P01160000 | 2024-05-10 10:40AM EDT | 2024-05-17 | 29.20 | 25.60 | 28.85 | +9.20 | +46.00% | 8 | 39 | 74.87% |
| MSTR240524P01160000 | 2024-05-08 3:54PM EDT | 2024-05-24 | 38.76 | 44.75 | 52.65 | -16.52 | -29.88% | 1 | 7 | 78.82% |
| MSTR240531P01160000 | 2024-05-07 12:13PM EDT | 2024-05-31 | 65.57 | 60.45 | 68.55 | 0.00 | - | 1 | 1 | 79.30% |
| MSTR240607P01160000 | 2024-05-10 9:52AM EDT | 2024-06-07 | 63.20 | 78.05 | 86.55 | -30.10 | -32.26% | 2 | 1 | 82.85% |
| MSTR240614P01160000 | 2024-05-07 11:51AM EDT | 2024-06-14 | 102.89 | 94.25 | 105.00 | 0.00 | - | - | 1 | 86.32% |
| MSTR240621P01160000 | 2024-05-09 10:10AM EDT | 2024-06-21 | 121.10 | 108.05 | 116.20 | 0.00 | - | 2 | 9 | 86.86% |
| MSTR240719P01160000 | 2024-05-09 2:05PM EDT | 2024-07-19 | 157.00 | 156.90 | 164.60 | 0.00 | - | 2 | 30 | 91.44% |
| MSTR240816P01160000 | 2024-05-08 10:58AM EDT | 2024-08-16 | 214.30 | 201.50 | 208.80 | 0.00 | - | 2 | 6 | 95.98% |
| MSTR241018P01160000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 298.05 | 261.55 | 271.85 | 0.00 | - | 2 | 11 | 95.37% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 2024-11-15 | 316.00 | 285.05 | 295.90 | 0.00 | - | 7 | 4 | 95.42% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 2025-01-17 | 373.15 | 323.70 | 336.45 | 0.00 | - | - | 2 | 93.43% |
| MSTR250221P01160000 | 2024-04-05 2:02PM EDT | 2025-02-21 | 345.80 | 364.90 | 380.00 | 0.00 | - | 23 | 21 | 98.53% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 470.00 | 487.90 | 0.00 | - | 5 | 8 | 86.92% |
© 2024 Yahoo. All rights reserved.