Singapore markets open in 2 hours 36 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,113.19 -2,298.23 (-3.46%) CMC Crypto 200
1,389.99 -34.11 (-2.39%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01200000 | 2024-04-24 1:02PM EDT | 2024-04-26 | 93.95 | 78.00 | 86.00 | -60.77 | -39.28% | 37 | 92 | 92.19% |
| MSTR240503C01200000 | 2024-04-24 1:29PM EDT | 2024-05-03 | 145.98 | 123.50 | 133.50 | -55.02 | -27.37% | 16 | 44 | 113.15% |
| MSTR240510C01200000 | 2024-04-23 10:46AM EDT | 2024-05-10 | 226.05 | 153.20 | 164.55 | 0.00 | - | 3 | 7 | 116.46% |
| MSTR240517C01200000 | 2024-04-23 10:36AM EDT | 2024-05-17 | 217.79 | 178.05 | 189.00 | -59.66 | -21.50% | 4 | 60 | 118.13% |
| MSTR240524C01200000 | 2024-04-22 12:48PM EDT | 2024-05-24 | 250.00 | 197.15 | 210.00 | 0.00 | - | 2 | 11 | 118.31% |
| MSTR240531C01200000 | 2024-04-24 3:46PM EDT | 2024-05-31 | 228.00 | 214.65 | 223.75 | +0.80 | +0.35% | 2 | 3 | 116.98% |
| MSTR240621C01200000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 274.29 | 260.60 | 275.60 | -33.51 | -10.89% | 4 | 817 | 119.40% |
| MSTR240719C01200000 | 2024-04-22 11:25AM EDT | 2024-07-19 | 322.90 | 306.30 | 322.00 | 0.00 | - | 15 | 57 | 118.29% |
| MSTR240816C01200000 | 2024-04-22 3:36PM EDT | 2024-08-16 | 390.00 | 348.90 | 364.55 | 0.00 | - | 1 | 25 | 119.14% |
| MSTR241018C01200000 | 2024-04-24 3:45PM EDT | 2024-10-18 | 430.45 | 414.00 | 429.30 | -30.05 | -6.53% | 1 | 14 | 116.07% |
| MSTR241115C01200000 | 2024-04-19 2:09PM EDT | 2024-11-15 | 407.05 | 440.00 | 455.05 | 0.00 | - | 1 | 92 | 115.56% |
| MSTR250117C01200000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 514.10 | 484.00 | 499.55 | -50.05 | -8.87% | 56 | 162 | 112.79% |
| MSTR250221C01200000 | 2024-04-19 2:34PM EDT | 2025-02-21 | 467.99 | 506.00 | 523.25 | 0.00 | - | 3 | 12 | 111.87% |
| MSTR251219C01200000 | 2024-04-24 2:29PM EDT | 2025-12-19 | 656.00 | 634.00 | 654.00 | +34.20 | +5.50% | 1 | 126 | 103.65% |
| MSTR260116C01200000 | 2024-04-19 9:55AM EDT | 2026-01-16 | 636.00 | 642.00 | 662.00 | 0.00 | - | 1 | 38 | 102.88% |
| MSTR260618C01200000 | 2024-04-24 2:53PM EDT | 2026-06-18 | 700.00 | 686.00 | 706.00 | +50.00 | +7.69% | 1 | 55 | 100.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01200000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 14.24 | 12.65 | 15.00 | +3.74 | +35.62% | 530 | 348 | 85.18% |
| MSTR240503P01200000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 56.15 | 54.40 | 60.00 | +12.57 | +28.84% | 49 | 79 | 105.90% |
| MSTR240510P01200000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 86.21 | 84.00 | 92.25 | +12.24 | +16.55% | 4 | 23 | 111.53% |
| MSTR240517P01200000 | 2024-04-24 3:06PM EDT | 2024-05-17 | 112.00 | 107.05 | 115.30 | +20.00 | +21.74% | 42 | 157 | 112.69% |
| MSTR240524P01200000 | 2024-04-24 3:02PM EDT | 2024-05-24 | 133.70 | 124.05 | 134.70 | +22.70 | +20.45% | 3 | 20 | 112.20% |
| MSTR240531P01200000 | 2024-04-23 10:38AM EDT | 2024-05-31 | 121.00 | 139.15 | 153.20 | 0.00 | - | 3 | 7 | 112.22% |
| MSTR240621P01200000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 188.50 | 184.55 | 195.00 | +16.58 | +9.64% | 6 | 70 | 112.78% |
| MSTR240719P01200000 | 2024-04-24 2:56PM EDT | 2024-07-19 | 230.04 | 225.80 | 238.10 | +9.14 | +4.14% | 1 | 70 | 111.11% |
| MSTR240816P01200000 | 2024-04-24 10:41AM EDT | 2024-08-16 | 268.25 | 264.55 | 275.65 | -4.47 | -1.64% | 1 | 14 | 111.13% |
| MSTR241018P01200000 | 2024-04-24 11:43AM EDT | 2024-10-18 | 325.00 | 319.35 | 331.80 | +4.35 | +1.36% | 2 | 343 | 106.51% |
| MSTR241115P01200000 | 2024-04-23 9:51AM EDT | 2024-11-15 | 336.48 | 342.75 | 353.60 | 0.00 | - | 1 | 90 | 105.62% |
| MSTR250117P01200000 | 2024-04-22 3:20PM EDT | 2025-01-17 | 379.00 | 378.15 | 391.10 | 0.00 | - | 4 | 74 | 101.87% |
| MSTR250221P01200000 | 2024-04-24 10:06AM EDT | 2025-02-21 | 388.00 | 394.00 | 407.85 | +7.52 | +1.98% | 1 | 13 | 99.85% |
| MSTR251219P01200000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 487.00 | 490.00 | 505.80 | 0.00 | - | 1 | 4 | 88.29% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 534.00 | 496.00 | 511.95 | 0.00 | - | 2 | 8 | 87.42% |
| MSTR260618P01200000 | 2024-04-24 1:39PM EDT | 2026-06-18 | 525.00 | 524.00 | 541.85 | -36.52 | -6.50% | 1 | 11 | 83.25% |
© 2024 Yahoo. All rights reserved.