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
60,740.36 -2,128.29 (-3.39%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 55.70 | 50.00 | 58.95 | -55.81 | -50.05% | 19 | 9 | 83.22% |
| MSTR240524C01180000 | 2024-05-10 2:17PM EDT | 2024-05-24 | 89.85 | 75.00 | 83.95 | -39.77 | -30.68% | 5 | 4 | 86.02% |
| MSTR240531C01180000 | 2024-05-03 10:46AM EDT | 2024-05-31 | 173.70 | 92.00 | 100.00 | 0.00 | - | 2 | 7 | 84.93% |
| MSTR240621C01180000 | 2024-05-08 11:50AM EDT | 2024-06-21 | 209.00 | 138.50 | 149.70 | 0.00 | - | 4 | 10 | 90.42% |
| MSTR240719C01180000 | 2024-05-08 3:00PM EDT | 2024-07-19 | 254.40 | 189.90 | 202.75 | 0.00 | - | 2 | 8 | 95.79% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 2024-08-16 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 142.61% |
| MSTR241018C01180000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 380.45 | 302.00 | 318.45 | 0.00 | - | 1 | 2 | 100.98% |
| MSTR241115C01180000 | 2024-05-06 3:32PM EDT | 2024-11-15 | 435.80 | 330.80 | 346.20 | 0.00 | - | 1 | 1 | 102.08% |
| MSTR250117C01180000 | 2024-04-22 12:09PM EDT | 2025-01-17 | 545.00 | 379.55 | 393.05 | 0.00 | - | 1 | 31 | 101.61% |
| MSTR250221C01180000 | 2024-05-06 10:24AM EDT | 2025-02-21 | 543.45 | 404.00 | 422.00 | 0.00 | - | - | 1 | 102.25% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 585.00 | 548.00 | 568.00 | 0.00 | - | - | 1 | 99.57% |
| MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 2026-01-16 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 194.29% |
| MSTR260618C01180000 | 2024-04-16 3:57PM EDT | 2026-06-18 | 697.90 | 602.00 | 622.00 | 0.00 | - | 1 | 8 | 96.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 56.55 | 51.00 | 60.00 | +29.00 | +105.26% | 49 | 33 | 85.53% |
| MSTR240524P01180000 | 2024-05-10 10:59AM EDT | 2024-05-24 | 59.05 | 74.20 | 81.20 | +16.35 | +38.29% | 19 | 3 | 84.62% |
| MSTR240531P01180000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 85.76 | 90.00 | 99.00 | +3.76 | +4.59% | 3 | 4 | 84.03% |
| MSTR240607P01180000 | 2024-05-10 12:26PM EDT | 2024-06-07 | 101.60 | 104.00 | 115.90 | +19.30 | +23.45% | 25 | 14 | 84.69% |
| MSTR240614P01180000 | 2024-05-10 3:28PM EDT | 2024-06-14 | 119.65 | 120.05 | 131.00 | +14.35 | +13.63% | 1 | 1 | 86.52% |
| MSTR240621P01180000 | 2024-05-10 12:11PM EDT | 2024-06-21 | 131.10 | 133.40 | 142.90 | +13.05 | +11.05% | 7 | 28 | 86.96% |
| MSTR240719P01180000 | 2024-05-10 1:30PM EDT | 2024-07-19 | 180.20 | 179.30 | 190.50 | -9.25 | -4.88% | 2 | 9 | 90.38% |
| MSTR240816P01180000 | 2024-05-10 3:37PM EDT | 2024-08-16 | 221.25 | 221.90 | 230.80 | -60.25 | -21.40% | 2 | 5 | 93.80% |
| MSTR241018P01180000 | 2024-05-08 11:07AM EDT | 2024-10-18 | 288.00 | 280.15 | 292.50 | 0.00 | - | 2 | 3 | 93.11% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 377.60 | 302.55 | 315.70 | 0.00 | - | 4 | 3 | 93.03% |
| MSTR250117P01180000 | 2024-05-09 12:09PM EDT | 2025-01-17 | 329.40 | 343.00 | 359.00 | 0.00 | - | 2 | 2 | 91.98% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 2025-02-21 | 369.75 | 364.35 | 377.90 | 0.00 | - | 1 | 0 | 91.40% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 2025-12-19 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 86.46% |
| MSTR260116P01180000 | 2024-04-01 9:33AM EDT | 2026-01-16 | 461.40 | 536.00 | 553.90 | 0.00 | - | 2 | 5 | 94.82% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 84.52% |
© 2024 Yahoo. All rights reserved.