Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,031.46 -1,277.68 (-1.99%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01250000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 90.00 | 89.25 | 94.85 | +13.00 | +16.88% | 124 | 61 | 106.95% |
| MSTR240510C01250000 | 2024-04-26 3:05PM EDT | 2024-05-10 | 121.05 | 121.05 | 130.55 | +0.78 | +0.65% | 6 | 2 | 110.24% |
| MSTR240517C01250000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 157.00 | 152.45 | 162.00 | +17.13 | +12.25% | 30 | 36 | 116.29% |
| MSTR240524C01250000 | 2024-04-26 11:26AM EDT | 2024-05-24 | 156.00 | 174.10 | 186.00 | -1.42 | -0.90% | 4 | 21 | 117.27% |
| MSTR240531C01250000 | 2024-04-26 3:03PM EDT | 2024-05-31 | 197.75 | 193.00 | 205.95 | +13.55 | +7.36% | 3 | 5 | 117.53% |
| MSTR240621C01250000 | 2024-04-26 11:16AM EDT | 2024-06-21 | 230.00 | 247.25 | 259.65 | -69.63 | -23.24% | 4 | 44 | 120.86% |
| MSTR240719C01250000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 296.91 | 297.90 | 309.85 | +34.96 | +13.35% | 7 | 24 | 120.25% |
| MSTR240816C01250000 | 2024-04-16 2:17PM EDT | 2024-08-16 | 348.41 | 341.95 | 355.00 | 0.00 | - | 2 | 5 | 120.88% |
| MSTR241018C01250000 | 2024-03-07 4:01PM EDT | 2024-10-18 | 454.85 | 562.65 | 581.35 | 0.00 | - | 1 | 1 | 167.86% |
| MSTR241115C01250000 | 2024-03-25 9:42AM EDT | 2024-11-15 | 777.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C01250000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 433.80 | 478.00 | 496.00 | 0.00 | - | 2 | 20 | 113.42% |
| MSTR250221C01250000 | 2024-04-25 3:26PM EDT | 2025-02-21 | 486.13 | 500.00 | 517.75 | 0.00 | - | 1 | 18 | 112.01% |
| MSTR251219C01250000 | 2024-03-06 12:25PM EDT | 2025-12-19 | 614.65 | 756.00 | 776.00 | 0.00 | - | 1 | 3 | 128.88% |
| MSTR260116C01250000 | 2024-04-19 9:48AM EDT | 2026-01-16 | 630.00 | 644.00 | 658.00 | 0.00 | - | 1 | 20 | 102.97% |
| MSTR260618C01250000 | 2024-04-25 3:38PM EDT | 2026-06-18 | 673.50 | 686.00 | 704.00 | 0.00 | - | 5 | 12 | 99.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01250000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 57.30 | 55.40 | 59.55 | -25.94 | -31.16% | 119 | 144 | 103.76% |
| MSTR240510P01250000 | 2024-04-26 3:22PM EDT | 2024-05-10 | 94.12 | 87.40 | 93.80 | -22.79 | -19.49% | 9 | 24 | 107.36% |
| MSTR240517P01250000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 125.62 | 117.80 | 122.70 | -14.18 | -10.14% | 11 | 158 | 112.45% |
| MSTR240524P01250000 | 2024-04-23 2:46PM EDT | 2024-05-24 | 133.00 | 138.30 | 148.90 | 0.00 | - | 1 | 2 | 114.32% |
| MSTR240531P01250000 | 2024-04-25 9:38AM EDT | 2024-05-31 | 186.59 | 157.95 | 167.85 | 0.00 | - | 1 | 9 | 114.81% |
| MSTR240621P01250000 | 2024-04-26 2:25PM EDT | 2024-06-21 | 216.22 | 206.40 | 215.85 | -10.22 | -4.51% | 2 | 68 | 115.70% |
| MSTR240719P01250000 | 2024-04-24 2:56PM EDT | 2024-07-19 | 260.09 | 249.95 | 261.55 | 0.00 | - | 1 | 9 | 113.49% |
| MSTR240816P01250000 | 2024-04-26 2:39PM EDT | 2024-08-16 | 299.87 | 291.25 | 302.70 | -9.25 | -2.99% | 1 | 7 | 113.69% |
| MSTR241018P01250000 | 2024-04-23 3:07PM EDT | 2024-10-18 | 335.10 | 350.80 | 363.85 | 0.00 | - | 1 | 5 | 109.29% |
| MSTR241115P01250000 | 2024-03-13 10:34AM EDT | 2024-11-15 | 348.50 | 336.00 | 347.80 | 0.00 | - | 1 | 1 | 97.09% |
| MSTR250117P01250000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 428.37 | 407.85 | 420.35 | 0.00 | - | 2 | 79 | 102.98% |
| MSTR250221P01250000 | 2024-04-12 1:52PM EDT | 2025-02-21 | 399.25 | 423.15 | 439.85 | 0.00 | - | 1 | 91 | 101.01% |
| MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 2025-12-19 | 586.95 | 444.00 | 462.00 | 0.00 | - | - | 1 | 75.14% |
| MSTR260116P01250000 | 2024-04-18 9:35AM EDT | 2026-01-16 | 558.65 | 528.05 | 543.75 | 0.00 | - | 5 | 18 | 87.84% |
| MSTR260618P01250000 | 2024-04-25 3:38PM EDT | 2026-06-18 | 572.50 | 556.00 | 573.90 | 0.00 | - | 7 | 13 | 83.48% |
© 2024 Yahoo. All rights reserved.