Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,388.20 +942.65 (+1.49%) CMC Crypto 200
1,386.96 +74.34 (+5.66%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1290.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01290000 | 2024-04-19 3:26PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -9.93 | -99.90% | 324 | 142 | 54.69% |
| MSTR240426C01290000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 40.23 | 36.30 | 40.00 | -24.37 | -37.72% | 6 | 14 | 115.15% |
| MSTR240503C01290000 | 2024-04-19 12:20PM EDT | 2024-05-03 | 80.95 | 71.00 | 79.00 | -23.35 | -22.39% | 3 | 4 | 125.33% |
| MSTR240510C01290000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 108.00 | 94.10 | 101.75 | -24.42 | -18.44% | 1 | 1 | 123.83% |
| MSTR240621C01290000 | 2024-04-19 1:54PM EDT | 2024-06-21 | 216.15 | 188.00 | 196.80 | -19.60 | -8.31% | 11 | 9 | 120.89% |
| MSTR240719C01290000 | 2024-04-12 2:43PM EDT | 2024-07-19 | 431.15 | 230.10 | 241.55 | 0.00 | - | 2 | 10 | 119.40% |
| MSTR240816C01290000 | 2024-04-19 12:16PM EDT | 2024-08-16 | 291.55 | 268.00 | 286.20 | -13.80 | -4.52% | 4 | 15 | 120.16% |
| MSTR241018C01290000 | 2024-04-12 12:23PM EDT | 2024-10-18 | 576.43 | 334.00 | 351.85 | 0.00 | - | 1 | 5 | 117.82% |
| MSTR241115C01290000 | 2024-03-15 10:17AM EDT | 2024-11-15 | 756.51 | 584.00 | 601.40 | 0.00 | - | 1 | 0 | 188.82% |
| MSTR250117C01290000 | 2024-03-25 3:54PM EDT | 2025-01-17 | 980.00 | 402.00 | 420.05 | 0.00 | - | 1 | 12 | 114.15% |
| MSTR250221C01290000 | 2024-04-18 10:46AM EDT | 2025-02-21 | 500.14 | 420.00 | 440.00 | 0.00 | - | 10 | 17 | 112.28% |
| MSTR251219C01290000 | 2024-03-06 11:44AM EDT | 2025-12-19 | 577.85 | 744.00 | 764.00 | 0.00 | - | 1 | 1 | 147.13% |
| MSTR260116C01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 645.23 | 556.00 | 576.00 | 0.00 | - | 3 | 4 | 103.31% |
| MSTR260618C01290000 | 2024-03-21 1:11PM EDT | 2026-06-18 | 1,057.98 | 598.00 | 618.00 | 0.00 | - | 2 | 3 | 100.28% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01290000 | 2024-04-19 3:51PM EDT | 2024-04-19 | 120.00 | 110.10 | 122.00 | +40.05 | +50.09% | 59 | 150 | 76.76% |
| MSTR240426P01290000 | 2024-04-19 3:51PM EDT | 2024-04-26 | 158.02 | 147.00 | 158.95 | +33.37 | +26.77% | 6 | 41 | 113.44% |
| MSTR240503P01290000 | 2024-04-19 10:01AM EDT | 2024-05-03 | 150.00 | 181.65 | 194.95 | +58.00 | +63.04% | 1 | 25 | 122.52% |
| MSTR240517P01290000 | 2024-04-18 2:48PM EDT | 2024-05-17 | 218.25 | 222.20 | 237.50 | 0.00 | - | 1 | 11 | 120.11% |
| MSTR240524P01290000 | 2024-04-18 2:16PM EDT | 2024-05-24 | 233.60 | 240.15 | 255.05 | 0.00 | - | 2 | 11 | 119.91% |
| MSTR240621P01290000 | 2024-04-09 9:35AM EDT | 2024-06-21 | 225.06 | 291.55 | 304.50 | 0.00 | - | 1 | 30 | 115.66% |
| MSTR240719P01290000 | 2024-04-16 10:38AM EDT | 2024-07-19 | 305.10 | 330.00 | 345.55 | 0.00 | - | 1 | 13 | 113.44% |
| MSTR240816P01290000 | 2024-03-12 9:33AM EDT | 2024-08-16 | 361.30 | 264.60 | 276.00 | 0.00 | - | 1 | 9 | 74.15% |
| MSTR241018P01290000 | 2024-04-16 2:30PM EDT | 2024-10-18 | 404.03 | 420.45 | 438.70 | 0.00 | - | 1 | 2 | 108.66% |
| MSTR241115P01290000 | 2024-04-03 9:42AM EDT | 2024-11-15 | 377.85 | 442.00 | 460.05 | 0.00 | - | 2 | 3 | 107.46% |
| MSTR250117P01290000 | 2024-03-15 3:07PM EDT | 2025-01-17 | 418.00 | 398.00 | 412.60 | 0.00 | - | - | 1 | 82.64% |
| MSTR250221P01290000 | 2024-04-16 10:39AM EDT | 2025-02-21 | 468.52 | 490.00 | 510.00 | 0.00 | - | 1 | 6 | 100.80% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 2025-12-19 | 491.65 | 582.00 | 602.00 | 0.00 | - | 1 | 0 | 88.40% |
© 2024 Yahoo. All rights reserved.