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
64,339.94 +721.68 (+1.13%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1330.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01330000 | 2024-04-19 3:45PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | -6.02 | -99.18% | 99 | 194 | 81.25% |
| MSTR240426C01330000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 29.61 | 26.10 | 31.55 | -20.69 | -41.13% | 19 | 21 | 115.20% |
| MSTR240517C01330000 | 2024-04-17 1:29PM EDT | 2024-05-17 | 115.44 | 101.00 | 113.05 | 0.00 | - | 3 | 6 | 124.35% |
| MSTR240621C01330000 | 2024-04-18 10:17AM EDT | 2024-06-21 | 216.00 | 175.00 | 191.00 | 0.00 | - | 1 | 97 | 122.61% |
| MSTR240719C01330000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 242.65 | 218.00 | 228.70 | -133.65 | -35.52% | 2 | 5 | 119.45% |
| MSTR240816C01330000 | 2024-03-19 12:25PM EDT | 2024-08-16 | 465.34 | 284.00 | 298.15 | 0.00 | - | 2 | 5 | 130.11% |
| MSTR241115C01330000 | 2024-03-13 11:10AM EDT | 2024-11-15 | 830.00 | 584.00 | 599.00 | 0.00 | - | 1 | 1 | 191.35% |
| MSTR250117C01330000 | 2024-04-18 9:56AM EDT | 2025-01-17 | 410.85 | 390.00 | 406.45 | 0.00 | - | 1 | 9 | 113.64% |
| MSTR250221C01330000 | 2024-03-11 10:28AM EDT | 2025-02-21 | 742.01 | 610.00 | 628.65 | 0.00 | - | 1 | 1 | 166.16% |
| MSTR260116C01330000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 796.00 | 546.00 | 566.00 | 0.00 | - | 1 | 2 | 103.10% |
| MSTR260618C01330000 | 2024-03-26 3:32PM EDT | 2026-06-18 | 1,212.50 | 590.00 | 610.00 | 0.00 | - | 1 | 4 | 100.34% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01330000 | 2024-04-19 2:20PM EDT | 2024-04-19 | 157.00 | 150.00 | 163.00 | +32.00 | +25.60% | 10 | 44 | 117.63% |
| MSTR240426P01330000 | 2024-04-19 3:22PM EDT | 2024-04-26 | 175.49 | 178.05 | 190.40 | +21.26 | +13.78% | 9 | 34 | 114.33% |
| MSTR240503P01330000 | 2024-04-16 9:35AM EDT | 2024-05-03 | 136.83 | 210.85 | 224.55 | 0.00 | - | 3 | 14 | 123.48% |
| MSTR240510P01330000 | 2024-04-17 10:29AM EDT | 2024-05-10 | 246.14 | 232.90 | 246.30 | 0.00 | - | 2 | 3 | 122.00% |
| MSTR240517P01330000 | 2024-04-19 11:11AM EDT | 2024-05-17 | 245.10 | 253.35 | 265.70 | -9.90 | -3.88% | 1 | 16 | 121.75% |
| MSTR240621P01330000 | 2024-04-17 9:41AM EDT | 2024-06-21 | 295.00 | 318.00 | 335.40 | 0.00 | - | 1 | 36 | 116.41% |
| MSTR240719P01330000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 355.00 | 358.00 | 370.10 | +52.18 | +17.23% | 25 | 26 | 112.99% |
| MSTR240816P01330000 | 2024-04-17 10:01AM EDT | 2024-08-16 | 381.15 | 394.30 | 411.10 | 0.00 | - | 1 | 7 | 113.40% |
| MSTR241018P01330000 | 2024-04-16 9:42AM EDT | 2024-10-18 | 408.43 | 448.00 | 465.55 | 0.00 | - | 3 | 7 | 108.40% |
| MSTR250117P01330000 | 2024-04-15 3:10PM EDT | 2025-01-17 | 459.43 | 502.25 | 519.75 | 0.00 | - | 4 | 6 | 102.43% |
| MSTR260116P01330000 | 2024-03-11 1:45PM EDT | 2026-01-16 | 568.00 | 512.00 | 530.00 | 0.00 | - | 2 | 2 | 68.84% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 2026-06-18 | 567.85 | 644.00 | 664.00 | 0.00 | - | 10 | 20 | 82.88% |
© 2024 Yahoo. All rights reserved.