Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,010.38 -545.64 (-0.85%) CMC Crypto 200
1,383.71 -12.82 (-0.95%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:1400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01400000 | 2024-04-26 2:39PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -1.23 | -98.40% | 876 | 580 | 64.45% |
| MSTR240503C01400000 | 2024-04-26 2:26PM EDT | 2024-05-03 | 32.35 | 30.60 | 32.80 | +2.35 | +7.83% | 129 | 122 | 102.35% |
| MSTR240510C01400000 | 2024-04-26 1:52PM EDT | 2024-05-10 | 67.00 | 62.90 | 68.25 | -1.92 | -2.79% | 10 | 48 | 111.00% |
| MSTR240517C01400000 | 2024-04-26 2:28PM EDT | 2024-05-17 | 95.45 | 92.60 | 97.80 | +8.15 | +9.34% | 40 | 231 | 116.28% |
| MSTR240524C01400000 | 2024-04-26 12:41PM EDT | 2024-05-24 | 116.17 | 114.05 | 126.95 | +12.12 | +11.65% | 3 | 9 | 119.22% |
| MSTR240531C01400000 | 2024-04-25 3:58PM EDT | 2024-05-31 | 129.73 | 134.00 | 146.85 | 0.00 | - | 1 | 7 | 119.58% |
| MSTR240621C01400000 | 2024-04-26 11:57AM EDT | 2024-06-21 | 184.40 | 189.00 | 198.35 | +4.75 | +2.64% | 4 | 434 | 121.65% |
| MSTR240719C01400000 | 2024-04-26 9:52AM EDT | 2024-07-19 | 229.49 | 238.10 | 251.20 | -20.02 | -8.02% | 1 | 80 | 120.54% |
| MSTR240816C01400000 | 2024-04-26 1:19PM EDT | 2024-08-16 | 290.00 | 285.70 | 296.50 | -1.00 | -0.34% | 2 | 81 | 121.23% |
| MSTR241018C01400000 | 2024-04-26 1:14PM EDT | 2024-10-18 | 365.75 | 353.25 | 368.50 | -34.10 | -8.53% | 1 | 227 | 117.56% |
| MSTR241115C01400000 | 2024-04-22 12:10PM EDT | 2024-11-15 | 427.00 | 380.00 | 397.30 | 0.00 | - | 2 | 46 | 116.89% |
| MSTR250117C01400000 | 2024-04-26 12:14PM EDT | 2025-01-17 | 421.52 | 428.50 | 442.35 | -18.81 | -4.27% | 30 | 172 | 113.67% |
| MSTR250221C01400000 | 2024-04-22 10:03AM EDT | 2025-02-21 | 496.02 | 448.60 | 465.75 | 0.00 | - | 1 | 10 | 111.99% |
| MSTR251219C01400000 | 2024-04-22 12:26PM EDT | 2025-12-19 | 632.00 | 590.00 | 604.00 | 0.00 | - | 1 | 20 | 103.66% |
| MSTR260116C01400000 | 2024-04-24 9:53AM EDT | 2026-01-16 | 656.00 | 598.00 | 614.00 | 0.00 | - | 1 | 64 | 102.95% |
| MSTR260618C01400000 | 2024-04-24 10:30AM EDT | 2026-06-18 | 667.00 | 642.00 | 660.00 | 0.00 | - | 1 | 17 | 99.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01400000 | 2024-04-26 2:33PM EDT | 2024-04-26 | 130.02 | 122.25 | 131.45 | -29.00 | -18.24% | 20 | 65 | 110.33% |
| MSTR240503P01400000 | 2024-04-26 12:26PM EDT | 2024-05-03 | 170.75 | 152.10 | 161.85 | -13.75 | -7.45% | 14 | 39 | 94.83% |
| MSTR240510P01400000 | 2024-04-25 3:51PM EDT | 2024-05-10 | 216.52 | 185.90 | 194.55 | 0.00 | - | 11 | 26 | 105.49% |
| MSTR240517P01400000 | 2024-04-23 3:17PM EDT | 2024-05-17 | 231.65 | 213.85 | 221.90 | +32.24 | +16.17% | 1 | 160 | 110.26% |
| MSTR240524P01400000 | 2024-04-24 3:22PM EDT | 2024-05-24 | 245.95 | 237.30 | 249.15 | 0.00 | - | 4 | 23 | 114.09% |
| MSTR240531P01400000 | 2024-04-22 12:29PM EDT | 2024-05-31 | 267.50 | 252.50 | 269.70 | 0.00 | - | 2 | 2 | 113.71% |
| MSTR240621P01400000 | 2024-04-26 11:35AM EDT | 2024-06-21 | 328.25 | 305.75 | 314.95 | +6.15 | +1.91% | 3 | 95 | 115.00% |
| MSTR240719P01400000 | 2024-04-23 9:40AM EDT | 2024-07-19 | 342.32 | 352.25 | 361.70 | 0.00 | - | 1 | 30 | 113.28% |
| MSTR240816P01400000 | 2024-04-19 9:46AM EDT | 2024-08-16 | 423.63 | 391.40 | 404.10 | 0.00 | - | 2 | 8 | 112.83% |
| MSTR241018P01400000 | 2024-04-17 3:11PM EDT | 2024-10-18 | 500.86 | 452.50 | 461.40 | 0.00 | - | 123 | 283 | 107.59% |
| MSTR241115P01400000 | 2024-04-24 10:29AM EDT | 2024-11-15 | 470.10 | 476.00 | 486.40 | 0.00 | - | 2 | 27 | 106.56% |
| MSTR250117P01400000 | 2024-04-26 12:14PM EDT | 2025-01-17 | 525.30 | 513.80 | 525.90 | -6.68 | -1.26% | 21 | 217 | 102.48% |
| MSTR250221P01400000 | 2024-04-17 3:01PM EDT | 2025-02-21 | 573.59 | 528.10 | 542.45 | 0.00 | - | 2 | 3 | 99.91% |
| MSTR251219P01400000 | 2024-04-15 1:57PM EDT | 2025-12-19 | 615.90 | 630.00 | 642.00 | 0.00 | - | 1 | 0 | 87.57% |
| MSTR260116P01400000 | 2024-04-17 12:06PM EDT | 2026-01-16 | 689.95 | 636.05 | 647.20 | 0.00 | - | 1 | 1 | 86.55% |
| MSTR260618P01400000 | 2024-04-15 1:21PM EDT | 2026-06-18 | 641.55 | 662.00 | 679.95 | 0.00 | - | 2 | 3 | 82.14% |
© 2024 Yahoo. All rights reserved.