Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,828.53 +1,430.09 (+2.12%) CMC Crypto 200
1,389.80 +59.20 (+4.45%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1350.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802C01350000 | 2024-07-25 9:48AM EDT | 2024-08-02 | 404.87 | 398.00 | 416.80 | +203.64 | +101.20% | 11 | 6 | 112.73% |
| MSTR240809C01350000 | 2024-07-19 2:51PM EDT | 2024-08-09 | 432.50 | 407.00 | 426.00 | 0.00 | - | 1 | 8 | 102.09% |
| MSTR240816C01350000 | 2024-07-25 11:47AM EDT | 2024-08-16 | 430.55 | 418.45 | 437.35 | +135.42 | +45.88% | 1 | 59 | 99.25% |
| MSTR240823C01350000 | 2024-07-24 9:50AM EDT | 2024-08-23 | 430.89 | 432.00 | 450.00 | 0.00 | - | 1 | 2 | 99.04% |
| MSTR240830C01350000 | 2024-07-18 3:45PM EDT | 2024-08-30 | 306.92 | 445.10 | 464.00 | 0.00 | - | 4 | 3 | 99.37% |
| MSTR240920C01350000 | 2024-07-26 12:32PM EDT | 2024-09-20 | 510.00 | 482.00 | 501.05 | +60.00 | +13.33% | 1 | 13 | 99.30% |
| MSTR241018C01350000 | 2024-07-22 10:27AM EDT | 2024-10-18 | 552.44 | 528.50 | 548.00 | 0.00 | - | 1 | 9 | 100.57% |
| MSTR241115C01350000 | 2024-07-25 10:04AM EDT | 2024-11-15 | 424.90 | 585.80 | 602.90 | 0.00 | - | 1 | 37 | 106.38% |
| MSTR250117C01350000 | 2024-07-26 11:31AM EDT | 2025-01-17 | 669.59 | 652.65 | 670.65 | +124.34 | +22.80% | 1 | 68 | 103.21% |
| MSTR250221C01350000 | 2024-07-19 12:09PM EDT | 2025-02-21 | 663.06 | 689.25 | 708.00 | 0.00 | - | 10 | 17 | 103.27% |
| MSTR251219C01350000 | 2024-07-22 9:48AM EDT | 2025-12-19 | 937.25 | 888.00 | 908.00 | 0.00 | - | 1 | 15 | 98.33% |
| MSTR260116C01350000 | 2024-07-25 9:30AM EDT | 2026-01-16 | 800.10 | 902.15 | 922.00 | 0.00 | - | 2 | 21 | 98.04% |
| MSTR260618C01350000 | 2024-07-12 3:21PM EDT | 2026-06-18 | 703.05 | 968.00 | 988.00 | 0.00 | - | 1 | 8 | 96.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802P01350000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 4.50 | 4.10 | 8.70 | -2.35 | -34.31% | 561 | 222 | 120.23% |
| MSTR240809P01350000 | 2024-07-26 1:57PM EDT | 2024-08-09 | 11.90 | 8.55 | 13.65 | -7.76 | -39.47% | 42 | 44 | 96.56% |
| MSTR240816P01350000 | 2024-07-26 1:05PM EDT | 2024-08-16 | 20.75 | 18.10 | 25.20 | -16.25 | -43.92% | 12 | 212 | 94.72% |
| MSTR240823P01350000 | 2024-07-26 1:03PM EDT | 2024-08-23 | 32.13 | 27.50 | 39.45 | -19.37 | -37.61% | 2 | 15 | 94.45% |
| MSTR240830P01350000 | 2024-07-26 12:55PM EDT | 2024-08-30 | 43.72 | 45.00 | 49.75 | -23.63 | -35.09% | 3 | 11 | 95.93% |
| MSTR240920P01350000 | 2024-07-25 1:06PM EDT | 2024-09-20 | 97.70 | 74.00 | 84.00 | 0.00 | - | 10 | 12 | 94.04% |
| MSTR241018P01350000 | 2024-07-23 10:49AM EDT | 2024-10-18 | 121.08 | 115.75 | 127.15 | +2.03 | +1.71% | 3 | 37 | 94.83% |
| MSTR241115P01350000 | 2024-07-23 12:18PM EDT | 2024-11-15 | 166.03 | 162.75 | 177.90 | 0.00 | - | 2 | 9 | 99.14% |
| MSTR250117P01350000 | 2024-07-23 3:38PM EDT | 2025-01-17 | 234.30 | 222.00 | 235.55 | 0.00 | - | 3 | 30 | 95.13% |
| MSTR250221P01350000 | 2024-07-05 3:51PM EDT | 2025-02-21 | 398.31 | 252.25 | 268.60 | 0.00 | - | 23 | 4 | 94.60% |
| MSTR251219P01350000 | 2024-07-25 9:42AM EDT | 2025-12-19 | 468.37 | 414.00 | 434.00 | 0.00 | - | 1 | 8 | 86.63% |
| MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 586.00 | 626.05 | 643.45 | 0.00 | - | - | 1 | 119.42% |
| MSTR260618P01350000 | 2024-07-11 12:03PM EDT | 2026-06-18 | 567.45 | 472.00 | 492.00 | 0.00 | - | 1 | 7 | 82.63% |
© 2024 Yahoo. All rights reserved.