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
60,726.98 -2,063.26 (-3.29%) CMC Crypto 200
1,259.31 -98.70 (-7.27%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01170000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 59.68 | 55.05 | 63.90 | -84.24 | -58.53% | 17 | 13 | 83.33% |
| MSTR240524C01170000 | 2024-05-07 9:32AM EDT | 2024-05-24 | 97.35 | 79.00 | 89.00 | -78.65 | -44.69% | 1 | 7 | 85.75% |
| MSTR240531C01170000 | 2024-05-10 12:13PM EDT | 2024-05-31 | 109.05 | 96.00 | 105.00 | -56.76 | -34.23% | 10 | 7 | 84.77% |
| MSTR240607C01170000 | 2024-05-07 10:12AM EDT | 2024-06-07 | 210.35 | 112.40 | 126.00 | 0.00 | - | 2 | 2 | 87.91% |
| MSTR240621C01170000 | 2024-05-08 3:24PM EDT | 2024-06-21 | 204.50 | 143.90 | 154.10 | 0.00 | - | 2 | 8 | 90.71% |
| MSTR240719C01170000 | 2024-05-10 2:23PM EDT | 2024-07-19 | 208.70 | 193.80 | 206.65 | -72.55 | -25.80% | 1 | 4 | 95.63% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 2024-08-16 | 613.61 | 253.65 | 268.00 | 0.00 | - | 2 | 2 | 106.52% |
| MSTR241018C01170000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 389.15 | 306.50 | 322.20 | 0.00 | - | 2 | 2 | 101.12% |
| MSTR250117C01170000 | 2024-04-17 10:52AM EDT | 2025-01-17 | 436.50 | 383.10 | 396.65 | 0.00 | - | - | 1 | 101.66% |
| MSTR250221C01170000 | 2024-05-02 11:30AM EDT | 2025-02-21 | 401.00 | 409.55 | 426.00 | 0.00 | - | - | 1 | 102.65% |
| MSTR251219C01170000 | 2024-04-22 11:55AM EDT | 2025-12-19 | 675.00 | 550.00 | 569.95 | 0.00 | - | 1 | 1 | 99.43% |
| MSTR260116C01170000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 736.00 | 788.00 | 808.00 | 0.00 | - | 1 | 1 | 151.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01170000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 48.15 | 46.85 | 53.35 | +24.85 | +106.65% | 19 | 35 | 85.04% |
| MSTR240524P01170000 | 2024-05-10 10:52AM EDT | 2024-05-24 | 53.60 | 69.00 | 75.50 | -8.32 | -13.44% | 12 | 6 | 84.37% |
| MSTR240531P01170000 | 2024-05-10 11:03AM EDT | 2024-05-31 | 71.75 | 84.05 | 93.35 | -20.25 | -22.01% | 5 | 1 | 83.59% |
| MSTR240607P01170000 | 2024-05-10 2:18PM EDT | 2024-06-07 | 98.19 | 101.05 | 110.00 | -31.35 | -24.20% | 14 | 1 | 85.44% |
| MSTR240621P01170000 | 2024-05-10 2:47PM EDT | 2024-06-21 | 126.80 | 125.95 | 137.15 | +23.05 | +22.22% | 3 | 16 | 86.28% |
| MSTR240719P01170000 | 2024-05-10 12:04PM EDT | 2024-07-19 | 177.95 | 174.60 | 184.30 | +21.45 | +13.71% | 9 | 13 | 90.52% |
| MSTR240816P01170000 | 2024-05-08 3:43PM EDT | 2024-08-16 | 218.00 | 214.55 | 223.90 | 0.00 | - | 2 | 11 | 93.29% |
| MSTR241018P01170000 | 2024-05-08 10:28AM EDT | 2024-10-18 | 282.10 | 273.45 | 286.25 | 0.00 | - | 2 | 11 | 93.01% |
| MSTR241115P01170000 | 2024-04-30 1:26PM EDT | 2024-11-15 | 382.15 | 296.45 | 309.60 | 0.00 | - | 4 | 3 | 93.08% |
| MSTR260116P01170000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 472.00 | 410.00 | 430.00 | 0.00 | - | 4 | 3 | 72.42% |
© 2024 Yahoo. All rights reserved.