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
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1400.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802C01400000 | 2024-07-26 9:36AM EDT | 2024-08-02 | 359.00 | 350.25 | 370.00 | +139.00 | +63.18% | 7 | 55 | 110.09% |
| MSTR240809C01400000 | 2024-07-26 12:01PM EDT | 2024-08-09 | 390.69 | 362.80 | 381.35 | +200.69 | +105.63% | 7 | 16 | 100.42% |
| MSTR240816C01400000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 388.30 | 376.85 | 394.35 | +114.40 | +41.77% | 12 | 171 | 97.66% |
| MSTR240823C01400000 | 2024-07-26 12:19PM EDT | 2024-08-23 | 405.98 | 392.00 | 410.00 | +93.02 | +29.72% | 1 | 4 | 97.91% |
| MSTR240830C01400000 | 2024-07-26 2:19PM EDT | 2024-08-30 | 413.06 | 406.80 | 425.70 | +151.06 | +57.66% | 3 | 13 | 98.38% |
| MSTR240920C01400000 | 2024-07-26 1:17PM EDT | 2024-09-20 | 468.20 | 447.65 | 466.00 | +129.45 | +38.21% | 8 | 66 | 98.62% |
| MSTR241018C01400000 | 2024-07-26 9:44AM EDT | 2024-10-18 | 514.00 | 498.00 | 516.00 | +113.05 | +28.20% | 5 | 242 | 100.15% |
| MSTR241115C01400000 | 2024-07-22 3:59PM EDT | 2024-11-15 | 607.05 | 556.20 | 573.85 | 0.00 | - | 4 | 77 | 105.73% |
| MSTR250117C01400000 | 2024-07-26 10:52AM EDT | 2025-01-17 | 645.00 | 628.00 | 644.65 | +75.45 | +13.25% | 4 | 0 | 103.04% |
| MSTR250221C01400000 | 2024-07-25 11:56AM EDT | 2025-02-21 | 572.00 | 665.70 | 684.00 | 0.00 | - | 4 | 74 | 103.18% |
| MSTR251219C01400000 | 2024-07-25 12:46PM EDT | 2025-12-19 | 817.58 | 870.00 | 890.00 | 0.00 | - | 4 | 23 | 98.29% |
| MSTR260116C01400000 | 2024-07-22 11:32AM EDT | 2026-01-16 | 900.25 | 884.00 | 904.00 | 0.00 | - | 10 | 70 | 97.93% |
| MSTR260618C01400000 | 2024-07-16 12:26PM EDT | 2026-06-18 | 887.50 | 950.00 | 970.00 | 0.00 | - | 50 | 148 | 95.92% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802P01400000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 6.70 | 6.50 | 9.70 | -6.15 | -47.86% | 393 | 369 | 112.40% |
| MSTR240809P01400000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 17.32 | 15.50 | 19.70 | -18.13 | -51.14% | 48 | 51 | 97.59% |
| MSTR240816P01400000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 29.62 | 26.35 | 33.00 | -22.53 | -43.20% | 62 | 211 | 94.19% |
| MSTR240823P01400000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 42.05 | 35.45 | 48.70 | -23.55 | -35.90% | 2 | 8 | 92.72% |
| MSTR240830P01400000 | 2024-07-26 3:35PM EDT | 2024-08-30 | 59.35 | 51.30 | 65.75 | -30.17 | -33.70% | 28 | 165 | 94.92% |
| MSTR240920P01400000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 94.82 | 89.00 | 98.65 | -30.70 | -24.46% | 20 | 76 | 93.52% |
| MSTR241018P01400000 | 2024-07-26 3:32PM EDT | 2024-10-18 | 141.00 | 132.65 | 145.30 | -33.70 | -19.29% | 3 | 328 | 94.27% |
| MSTR241115P01400000 | 2024-07-25 11:10AM EDT | 2024-11-15 | 194.58 | 184.60 | 197.80 | -42.47 | -17.92% | 2 | 50 | 98.88% |
| MSTR250117P01400000 | 2024-07-26 10:00AM EDT | 2025-01-17 | 255.02 | 244.75 | 259.10 | -33.03 | -11.47% | 13 | 289 | 94.86% |
| MSTR250221P01400000 | 2024-07-26 10:30AM EDT | 2025-02-21 | 286.80 | 278.35 | 293.20 | -13.20 | -4.40% | 3 | 50 | 94.59% |
| MSTR251219P01400000 | 2024-07-22 2:55PM EDT | 2025-12-19 | 446.55 | 444.00 | 462.00 | 0.00 | - | 8 | 12 | 86.40% |
| MSTR260116P01400000 | 2024-07-03 12:53PM EDT | 2026-01-16 | 577.00 | 454.05 | 472.00 | 0.00 | - | 2 | 11 | 85.67% |
| MSTR260618P01400000 | 2024-07-12 10:16AM EDT | 2026-06-18 | 600.56 | 502.00 | 522.00 | 0.00 | - | 6 | 17 | 82.36% |
© 2024 Yahoo. All rights reserved.