Singapore markets open in 6 hours 39 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,074.90 +64.30 (+1.28%) Dow
38,522.65 +282.67 (+0.74%) Nasdaq
15,721.10 +269.80 (+1.75%) Bitcoin USD
66,837.73 +238.04 (+0.36%) CMC Crypto 200
1,437.65 +22.89 (+1.62%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:1220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01220000 | 2024-04-22 3:55PM EDT | 2024-04-26 | 128.89 | 147.75 | 155.00 | 0.00 | - | 30 | 22 | 107.90% |
| MSTR240503C01220000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 114.05 | 184.65 | 191.70 | 0.00 | - | 1 | 8 | 117.97% |
| MSTR240510C01220000 | 2024-04-19 10:24AM EDT | 2024-05-10 | 140.00 | 212.00 | 220.25 | 0.00 | - | 1 | 3 | 119.65% |
| MSTR240517C01220000 | 2024-04-22 10:12AM EDT | 2024-05-17 | 216.40 | 237.55 | 246.00 | 0.00 | - | 3 | 5 | 122.16% |
| MSTR240531C01220000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 204.39 | 273.05 | 284.20 | 0.00 | - | - | 1 | 121.15% |
| MSTR240621C01220000 | 2024-04-22 2:08PM EDT | 2024-06-21 | 316.20 | 320.80 | 328.00 | 0.00 | - | 1 | 28 | 120.89% |
| MSTR240719C01220000 | 2024-04-17 1:54PM EDT | 2024-07-19 | 279.77 | 366.00 | 377.95 | 0.00 | - | 1 | 8 | 119.78% |
| MSTR240816C01220000 | 2024-03-07 10:31AM EDT | 2024-08-16 | 429.00 | 509.05 | 526.00 | 0.00 | - | 1 | 2 | 158.82% |
| MSTR241115C01220000 | 2024-03-05 10:33AM EDT | 2024-11-15 | 484.00 | 833.90 | 849.75 | 0.00 | - | - | 1 | 222.83% |
| MSTR250117C01220000 | 2024-04-18 3:26PM EDT | 2025-01-17 | 458.10 | 548.00 | 564.80 | 0.00 | - | 1 | 9 | 113.99% |
| MSTR250221C01220000 | 2024-04-18 10:05AM EDT | 2025-02-21 | 472.90 | 566.10 | 585.25 | 0.00 | - | - | 3 | 111.93% |
| MSTR251219C01220000 | 2024-04-19 10:26AM EDT | 2025-12-19 | 585.00 | 700.00 | 720.00 | 0.00 | - | 2 | 7 | 103.68% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 1,049.00 | 708.00 | 728.00 | 0.00 | - | 2 | 2 | 102.85% |
| MSTR260618C01220000 | 2024-03-05 2:26PM EDT | 2026-06-18 | 630.00 | 962.00 | 982.00 | 0.00 | - | 2 | 4 | 141.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01220000 | 2024-04-23 1:06PM EDT | 2024-04-26 | 13.30 | 11.90 | 13.40 | -15.31 | -53.51% | 63 | 84 | 105.92% |
| MSTR240503P01220000 | 2024-04-23 1:33PM EDT | 2024-05-03 | 48.95 | 46.45 | 48.30 | -20.59 | -29.61% | 2 | 20 | 114.40% |
| MSTR240510P01220000 | 2024-04-23 1:33PM EDT | 2024-05-10 | 77.37 | 72.95 | 76.30 | -25.73 | -24.96% | 8 | 11 | 116.33% |
| MSTR240517P01220000 | 2024-04-23 1:40PM EDT | 2024-05-17 | 99.00 | 96.65 | 100.55 | -22.86 | -18.76% | 4 | 89 | 118.08% |
| MSTR240621P01220000 | 2024-04-18 1:23PM EDT | 2024-06-21 | 235.33 | 172.85 | 177.95 | 0.00 | - | 1 | 12 | 115.35% |
| MSTR240719P01220000 | 2024-04-18 12:00PM EDT | 2024-07-19 | 264.45 | 214.15 | 222.05 | 0.00 | - | 8 | 8 | 113.14% |
| MSTR240816P01220000 | 2024-04-22 10:24AM EDT | 2024-08-16 | 285.39 | 255.20 | 262.75 | 0.00 | - | 1 | 8 | 113.55% |
| MSTR241018P01220000 | 2024-04-18 12:07PM EDT | 2024-10-18 | 358.37 | 312.15 | 320.95 | 0.00 | - | 3 | 1 | 108.64% |
| MSTR250117P01220000 | 2024-04-16 11:15AM EDT | 2025-01-17 | 408.00 | 372.85 | 381.30 | 0.00 | - | 1 | 9 | 103.52% |
| MSTR250221P01220000 | 2024-03-11 10:16AM EDT | 2025-02-21 | 401.55 | 380.00 | 397.45 | 0.00 | - | 2 | 6 | 100.16% |
© 2024 Yahoo. All rights reserved.