Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,308.28 +141.84 (+0.22%) CMC Crypto 200
1,313.40 +36.43 (+2.85%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01340000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 24.90 | 21.65 | 27.70 | +12.40 | +99.20% | 8 | 12 | 103.41% |
| MSTR240517C01340000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 55.00 | 51.75 | 58.75 | +23.05 | +72.14% | 4 | 15 | 107.41% |
| MSTR240524C01340000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 85.03 | 77.00 | 85.00 | +48.17 | +130.68% | 1 | 9 | 110.08% |
| MSTR240531C01340000 | 2024-05-03 11:52AM EDT | 2024-05-31 | 100.00 | 95.00 | 106.50 | +47.50 | +90.48% | 1 | 7 | 109.90% |
| MSTR240621C01340000 | 2024-04-29 11:29AM EDT | 2024-06-21 | 215.00 | 146.20 | 157.85 | 0.00 | - | 2 | 7 | 111.53% |
| MSTR240719C01340000 | 2024-05-02 9:38AM EDT | 2024-07-19 | 143.80 | 202.30 | 211.70 | 0.00 | - | 1 | 9 | 113.35% |
| MSTR240816C01340000 | 2024-05-02 11:03AM EDT | 2024-08-16 | 191.80 | 246.65 | 260.95 | 0.00 | - | 1 | 6 | 115.00% |
| MSTR241018C01340000 | 2024-05-01 11:43AM EDT | 2024-10-18 | 223.50 | 315.05 | 331.85 | 0.00 | - | 8 | 4 | 112.33% |
| MSTR241115C01340000 | 2024-05-02 12:30PM EDT | 2024-11-15 | 280.00 | 342.00 | 359.75 | 0.00 | - | 2 | 3 | 111.95% |
| MSTR250117C01340000 | 2024-04-30 10:25AM EDT | 2025-01-17 | 352.00 | 387.10 | 404.00 | 0.00 | - | 2 | 4 | 108.82% |
| MSTR250221C01340000 | 2024-04-01 3:39PM EDT | 2025-02-21 | 793.82 | 290.00 | 308.00 | 0.00 | - | - | 23 | 79.04% |
| MSTR260618C01340000 | 2024-04-08 10:43AM EDT | 2026-06-18 | 848.00 | 604.00 | 622.00 | 0.00 | - | 2 | 8 | 97.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01340000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 141.68 | 134.30 | 146.70 | -109.33 | -43.56% | 7 | 9 | 101.14% |
| MSTR240517P01340000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 180.40 | 165.60 | 173.90 | -67.85 | -27.33% | 2 | 55 | 104.53% |
| MSTR240524P01340000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 195.28 | 189.40 | 200.95 | -150.43 | -43.51% | 1 | 1 | 107.56% |
| MSTR240531P01340000 | 2024-05-03 10:12AM EDT | 2024-05-31 | 220.55 | 206.05 | 219.50 | -9.67 | -4.20% | 1 | 2 | 106.11% |
| MSTR240621P01340000 | 2024-05-03 1:30PM EDT | 2024-06-21 | 264.60 | 256.80 | 268.00 | -55.00 | -17.21% | 10 | 5 | 107.80% |
| MSTR240719P01340000 | 2024-05-03 1:48PM EDT | 2024-07-19 | 315.40 | 307.05 | 318.10 | -55.20 | -14.89% | 2 | 10 | 108.22% |
| MSTR240816P01340000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 355.20 | 348.00 | 360.95 | -52.70 | -12.92% | 10 | 7 | 108.68% |
| MSTR241018P01340000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 504.92 | 404.55 | 421.60 | 0.00 | - | 12 | 13 | 103.82% |
| MSTR250117P01340000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 511.30 | 464.25 | 481.65 | 0.00 | - | 2 | 6 | 98.65% |
| MSTR250221P01340000 | 2024-04-16 10:11AM EDT | 2025-02-21 | 497.20 | 484.00 | 500.00 | 0.00 | - | 1 | 4 | 97.15% |
| MSTR260116P01340000 | 2024-04-30 12:16PM EDT | 2026-01-16 | 643.92 | 592.00 | 609.95 | 0.00 | - | 2 | 2 | 85.27% |
| MSTR260618P01340000 | 2024-04-30 12:19PM EDT | 2026-06-18 | 665.43 | 622.00 | 639.50 | 0.00 | - | 2 | 13 | 81.13% |
© 2024 Yahoo. All rights reserved.