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
63,804.64 -582.40 (-0.90%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01310000 | 2024-04-19 3:44PM EDT | 2024-04-26 | 36.50 | 30.10 | 35.90 | -17.51 | -32.42% | 33 | 7 | 122.74% |
| MSTR240510C01310000 | 2024-04-12 12:18PM EDT | 2024-05-10 | 302.10 | 89.00 | 96.95 | 0.00 | - | 6 | 4 | 127.93% |
| MSTR240517C01310000 | 2024-04-19 12:40PM EDT | 2024-05-17 | 116.09 | 106.00 | 118.45 | -20.15 | -14.79% | 1 | 2 | 125.85% |
| MSTR240621C01310000 | 2024-04-17 12:25PM EDT | 2024-06-21 | 191.60 | 181.10 | 190.60 | 0.00 | - | 1 | 45 | 121.82% |
| MSTR240719C01310000 | 2024-04-18 3:24PM EDT | 2024-07-19 | 256.57 | 222.00 | 239.80 | 0.00 | - | 7 | 7 | 120.69% |
| MSTR240816C01310000 | 2024-04-04 9:42AM EDT | 2024-08-16 | 695.45 | 262.00 | 280.20 | 0.00 | - | 3 | 7 | 120.75% |
| MSTR241018C01310000 | 2024-03-13 9:41AM EDT | 2024-10-18 | 759.00 | 552.00 | 568.30 | 0.00 | - | 1 | 10 | 192.95% |
| MSTR241115C01310000 | 2024-04-18 10:47AM EDT | 2024-11-15 | 432.10 | 354.00 | 370.35 | 0.00 | - | 2 | 5 | 117.40% |
| MSTR250117C01310000 | 2024-03-12 9:36AM EDT | 2025-01-17 | 711.84 | 652.00 | 667.30 | 0.00 | - | 1 | 4 | 188.40% |
| MSTR251219C01310000 | 2024-04-16 11:46AM EDT | 2025-12-19 | 604.00 | 542.00 | 562.00 | 0.00 | - | 1 | 2 | 103.87% |
| MSTR260116C01310000 | 2024-04-02 9:32AM EDT | 2026-01-16 | 806.00 | 547.50 | 572.05 | 0.00 | - | 1 | 2 | 103.06% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 2026-06-18 | 1,221.50 | 594.00 | 614.00 | 0.00 | - | 1 | 3 | 100.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01310000 | 2024-04-19 12:05PM EDT | 2024-04-26 | 144.75 | 162.10 | 173.35 | -37.84 | -20.72% | 3 | 35 | 120.64% |
| MSTR240503P01310000 | 2024-04-17 9:38AM EDT | 2024-05-03 | 161.80 | 196.00 | 208.95 | 0.00 | - | 1 | 26 | 126.94% |
| MSTR240517P01310000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 228.93 | 236.35 | 251.40 | 0.00 | - | 2 | 5 | 122.56% |
| MSTR240524P01310000 | 2024-04-09 10:30AM EDT | 2024-05-24 | 194.00 | 253.15 | 268.80 | 0.00 | - | - | 12 | 121.50% |
| MSTR240621P01310000 | 2024-04-03 12:36PM EDT | 2024-06-21 | 197.10 | 304.05 | 320.65 | 0.00 | - | 1 | 8 | 117.00% |
| MSTR240719P01310000 | 2024-04-04 11:24AM EDT | 2024-07-19 | 234.62 | 342.00 | 359.85 | 0.00 | - | 20 | 29 | 113.88% |
| MSTR240816P01310000 | 2024-04-04 1:08PM EDT | 2024-08-16 | 272.40 | 378.45 | 396.65 | 0.00 | - | 10 | 12 | 113.39% |
| MSTR241115P01310000 | 2024-04-15 12:08PM EDT | 2024-11-15 | 385.00 | 456.00 | 473.15 | 0.00 | - | 2 | 185 | 107.56% |
| MSTR250117P01310000 | 2024-04-11 12:12PM EDT | 2025-01-17 | 403.50 | 488.00 | 506.05 | 0.00 | - | 1 | 8 | 102.72% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 2025-02-21 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 87.72% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 2025-12-19 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 72.99% |
© 2024 Yahoo. All rights reserved.