Singapore markets open in 49 minutes
Straits Times Index
3,154.69 +9.93 (+0.32%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,257.66 -2,427.69 (-3.81%) CMC Crypto 200
885.54 0.00 (0.00%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1440.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01440000 | 2024-04-17 3:02PM EDT | 2024-04-19 | 3.30 | 2.43 | 3.10 | -8.90 | -72.95% | 47 | 117 | 153.52% |
| MSTR240426C01440000 | 2024-04-17 1:54PM EDT | 2024-04-26 | 28.12 | 22.85 | 27.10 | -22.91 | -44.90% | 4 | 24 | 130.48% |
| MSTR240503C01440000 | 2024-04-09 1:44PM EDT | 2024-05-03 | 51.60 | 46.30 | 56.00 | -122.65 | -70.39% | 1 | 14 | 131.32% |
| MSTR240510C01440000 | 2024-04-12 1:33PM EDT | 2024-05-10 | 208.24 | 69.05 | 77.90 | 0.00 | - | 1 | 5 | 130.68% |
| MSTR240517C01440000 | 2024-04-16 10:19AM EDT | 2024-05-17 | 127.86 | 88.00 | 95.45 | 0.00 | - | 2 | 14 | 128.85% |
| MSTR240524C01440000 | 2024-04-11 9:34AM EDT | 2024-05-24 | 325.00 | 104.10 | 116.10 | 0.00 | - | - | 3 | 128.76% |
| MSTR240531C01440000 | 2024-04-17 12:37PM EDT | 2024-05-31 | 113.67 | 117.00 | 128.60 | -118.38 | -51.01% | 2 | 2 | 126.02% |
| MSTR240621C01440000 | 2024-04-15 11:00AM EDT | 2024-06-21 | 281.05 | 158.00 | 169.55 | 0.00 | - | 1 | 4 | 124.45% |
| MSTR240719C01440000 | 2024-04-10 10:45AM EDT | 2024-07-19 | 381.10 | 202.60 | 213.05 | 0.00 | - | 1 | 5 | 122.48% |
| MSTR240816C01440000 | 2024-04-17 12:16PM EDT | 2024-08-16 | 238.00 | 239.95 | 254.95 | -156.05 | -39.60% | 1 | 20 | 121.91% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 472.98 | 304.00 | 316.50 | 0.00 | - | 1 | 7 | 117.70% |
| MSTR241115C01440000 | 2024-02-27 11:44AM EDT | 2024-11-15 | 124.00 | 744.85 | 758.25 | 0.00 | - | 1 | 6 | 253.22% |
| MSTR250117C01440000 | 2024-04-17 2:59PM EDT | 2025-01-17 | 382.00 | 368.00 | 385.60 | -253.37 | -39.88% | 1 | 60 | 112.94% |
| MSTR251219C01440000 | 2024-04-12 2:41PM EDT | 2025-12-19 | 715.00 | 520.00 | 540.00 | 0.00 | - | 1 | 2 | 102.99% |
| MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 2026-01-16 | 915.71 | 528.00 | 548.00 | 0.00 | - | 3 | 34 | 102.18% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 2026-06-18 | 1,180.00 | 574.00 | 592.00 | 0.00 | - | 1 | 2 | 99.35% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01440000 | 2024-04-16 3:54PM EDT | 2024-04-19 | 237.53 | 246.45 | 259.85 | +46.53 | +24.36% | 1 | 72 | 132.37% |
| MSTR240426P01440000 | 2024-04-17 9:41AM EDT | 2024-04-26 | 226.00 | 266.30 | 279.95 | +18.00 | +8.65% | 2 | 12 | 123.05% |
| MSTR240503P01440000 | 2024-04-17 10:25AM EDT | 2024-05-03 | 313.21 | 292.00 | 309.10 | +54.71 | +21.16% | 2 | 2 | 128.30% |
| MSTR240517P01440000 | 2024-04-15 2:45PM EDT | 2024-05-17 | 234.25 | 328.75 | 344.35 | 0.00 | - | 2 | 57 | 123.29% |
| MSTR240524P01440000 | 2024-04-11 10:27AM EDT | 2024-05-24 | 200.10 | 348.50 | 360.00 | 0.00 | - | - | 1 | 123.40% |
| MSTR240621P01440000 | 2024-03-27 12:25PM EDT | 2024-06-21 | 239.77 | 397.50 | 409.25 | 0.00 | - | 1 | 14 | 118.24% |
| MSTR240719P01440000 | 2024-04-15 2:33PM EDT | 2024-07-19 | 362.92 | 432.75 | 448.60 | 0.00 | - | 1 | 12 | 114.51% |
| MSTR240816P01440000 | 2024-04-12 2:13PM EDT | 2024-08-16 | 376.66 | 469.40 | 484.00 | 0.00 | - | 2 | 10 | 113.60% |
| MSTR241018P01440000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 473.13 | 524.00 | 539.95 | 0.00 | - | 1 | 5 | 108.62% |
| MSTR241115P01440000 | 2024-02-28 10:33AM EDT | 2024-11-15 | 628.50 | 441.30 | 454.90 | 0.00 | - | - | 1 | 77.91% |
| MSTR250117P01440000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 538.79 | 576.20 | 589.85 | 0.00 | - | 1 | 1 | 101.47% |
| MSTR250221P01440000 | 2024-03-21 9:43AM EDT | 2025-02-21 | 527.93 | 590.00 | 605.15 | 0.00 | - | - | 1 | 99.00% |
| MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 2026-01-16 | 629.90 | 598.95 | 623.95 | 0.00 | - | - | 1 | 71.26% |
© 2024 Yahoo. All rights reserved.