Singapore markets open in 6 hours 20 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,074.44 +63.84 (+1.27%) Dow
38,511.93 +271.95 (+0.71%) Nasdaq
15,723.85 +272.54 (+1.76%) Bitcoin USD
66,744.88 +231.81 (+0.35%) CMC Crypto 200
1,437.46 +22.70 (+1.60%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:1410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01410000 | 2024-04-23 12:56PM EDT | 2024-04-26 | 29.00 | 29.70 | 37.00 | -17.00 | -36.96% | 42 | 36 | 99.51% |
| MSTR240503C01410000 | 2024-04-23 9:59AM EDT | 2024-05-03 | 85.69 | 81.90 | 88.90 | +6.10 | +7.66% | 4 | 10 | 116.82% |
| MSTR240510C01410000 | 2024-04-23 10:47AM EDT | 2024-05-10 | 126.00 | 118.15 | 127.20 | +13.09 | +11.59% | 2 | 4 | 122.47% |
| MSTR240517C01410000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 138.05 | 143.05 | 153.40 | 0.00 | - | 9 | 26 | 122.01% |
| MSTR240524C01410000 | 2024-04-15 2:12PM EDT | 2024-05-24 | 200.30 | 167.20 | 182.00 | 0.00 | - | - | 1 | 124.37% |
| MSTR240621C01410000 | 2024-04-23 11:44AM EDT | 2024-06-21 | 230.90 | 238.85 | 250.00 | +4.00 | +1.76% | 4 | 162 | 122.97% |
| MSTR240719C01410000 | 2024-04-15 2:26PM EDT | 2024-07-19 | 300.06 | 288.00 | 303.40 | 0.00 | - | 10 | 2 | 121.27% |
| MSTR240816C01410000 | 2024-04-04 9:47AM EDT | 2024-08-16 | 638.05 | 334.75 | 347.75 | 0.00 | - | 1 | 29 | 121.09% |
| MSTR241018C01410000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 483.20 | 406.00 | 423.75 | 0.00 | - | 1 | 2 | 118.00% |
| MSTR241115C01410000 | 2024-04-04 1:32PM EDT | 2024-11-15 | 712.48 | 436.00 | 453.40 | 0.00 | - | 4 | 3 | 117.61% |
| MSTR250117C01410000 | 2024-04-19 10:44AM EDT | 2025-01-17 | 396.96 | 486.00 | 503.20 | 0.00 | - | 2 | 12 | 114.74% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 2025-02-21 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 165.37% |
| MSTR251219C01410000 | 2024-04-15 11:27AM EDT | 2025-12-19 | 692.00 | 648.00 | 670.00 | 0.00 | - | 1 | 3 | 104.05% |
| MSTR260116C01410000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 902.25 | 810.00 | 830.00 | 0.00 | - | 2 | 6 | 131.55% |
| MSTR260618C01410000 | 2024-04-22 10:52AM EDT | 2026-06-18 | 651.00 | 706.00 | 725.55 | 0.00 | - | 1 | 12 | 100.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01410000 | 2024-04-23 1:46PM EDT | 2024-04-26 | 85.00 | 80.40 | 87.75 | -34.38 | -28.80% | 27 | 50 | 87.73% |
| MSTR240503P01410000 | 2024-04-23 10:12AM EDT | 2024-05-03 | 144.62 | 131.95 | 137.00 | -2.71 | -1.84% | 1 | 2 | 108.37% |
| MSTR240510P01410000 | 2024-04-15 1:29PM EDT | 2024-05-10 | 187.00 | 165.80 | 173.20 | 0.00 | - | 2 | 1 | 114.04% |
| MSTR240517P01410000 | 2024-04-22 1:40PM EDT | 2024-05-17 | 226.07 | 193.00 | 198.85 | 0.00 | - | 1 | 8 | 115.47% |
| MSTR240524P01410000 | 2024-04-15 3:00PM EDT | 2024-05-24 | 242.18 | 213.50 | 225.95 | 0.00 | - | 1 | 1 | 116.97% |
| MSTR240531P01410000 | 2024-04-15 11:35AM EDT | 2024-05-31 | 229.80 | 232.15 | 241.95 | 0.00 | - | - | 1 | 115.79% |
| MSTR240621P01410000 | 2024-04-23 12:06PM EDT | 2024-06-21 | 284.70 | 277.40 | 286.05 | +50.40 | +21.51% | 4 | 3 | 113.90% |
| MSTR240719P01410000 | 2024-04-10 2:40PM EDT | 2024-07-19 | 303.48 | 325.20 | 338.35 | 0.00 | - | - | 2 | 113.23% |
| MSTR240816P01410000 | 2024-04-16 11:21AM EDT | 2024-08-16 | 421.23 | 369.60 | 378.05 | 0.00 | - | 1 | 11 | 112.81% |
| MSTR241018P01410000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 404.95 | 430.00 | 441.20 | 0.00 | - | 1 | 3 | 107.86% |
| MSTR250117P01410000 | 2024-04-15 10:57AM EDT | 2025-01-17 | 486.23 | 494.00 | 505.20 | 0.00 | - | 1 | 4 | 102.53% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 2026-01-16 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 81.73% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 2026-06-18 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 77.27% |
© 2024 Yahoo. All rights reserved.