Singapore markets open in 23 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
61,066.00 -2,668.93 (-4.19%) 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:1480.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01480000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 1.71 | 1.48 | 2.13 | -8.29 | -82.90% | 49 | 65 | 157.93% |
| MSTR240426C01480000 | 2024-04-17 2:27PM EDT | 2024-04-26 | 27.20 | 17.65 | 21.75 | -17.80 | -39.56% | 6 | 20 | 130.66% |
| MSTR240503C01480000 | 2024-04-10 3:50PM EDT | 2024-05-03 | 230.11 | 42.95 | 48.65 | 0.00 | - | 1 | 3 | 134.01% |
| MSTR240510C01480000 | 2024-04-12 3:54PM EDT | 2024-05-10 | 209.00 | 61.65 | 69.90 | 0.00 | - | 2 | 5 | 131.51% |
| MSTR240517C01480000 | 2024-04-17 12:11PM EDT | 2024-05-17 | 72.86 | 80.10 | 87.75 | -67.94 | -48.25% | 1 | 7 | 129.94% |
| MSTR240621C01480000 | 2024-04-17 11:07AM EDT | 2024-06-21 | 146.77 | 148.20 | 159.65 | -187.40 | -56.08% | 2 | 16 | 124.65% |
| MSTR240719C01480000 | 2024-04-16 10:21AM EDT | 2024-07-19 | 241.52 | 189.65 | 204.00 | 0.00 | - | 12 | 18 | 122.24% |
| MSTR240816C01480000 | 2024-03-21 1:21PM EDT | 2024-08-16 | 625.47 | 231.35 | 244.75 | 0.00 | - | 3 | 6 | 122.28% |
| MSTR241018C01480000 | 2024-04-15 1:56PM EDT | 2024-10-18 | 400.00 | 292.05 | 307.55 | 0.00 | - | 1 | 3 | 117.60% |
| MSTR241115C01480000 | 2024-03-25 2:07PM EDT | 2024-11-15 | 867.00 | 318.00 | 330.55 | 0.00 | - | 1 | 2 | 116.44% |
| MSTR250117C01480000 | 2024-04-12 10:42AM EDT | 2025-01-17 | 585.83 | 358.00 | 375.35 | 0.00 | - | 1 | 5 | 112.82% |
| MSTR250221C01480000 | 2024-04-10 10:21AM EDT | 2025-02-21 | 585.82 | 378.00 | 393.00 | 0.00 | - | 1 | 3 | 110.75% |
| MSTR251219C01480000 | 2024-04-02 9:33AM EDT | 2025-12-19 | 776.63 | 510.00 | 530.00 | 0.00 | - | 1 | 2 | 102.67% |
| MSTR260116C01480000 | 2024-03-22 9:32AM EDT | 2026-01-16 | 824.00 | 518.00 | 538.00 | 0.00 | - | 1 | 1 | 101.84% |
| MSTR260618C01480000 | 2024-04-15 10:36AM EDT | 2026-06-18 | 766.00 | 564.00 | 584.00 | 0.00 | - | 1 | 2 | 99.12% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01480000 | 2024-04-17 10:25AM EDT | 2024-04-19 | 308.67 | 282.25 | 301.30 | +91.41 | +42.07% | 2 | 39 | 223.30% |
| MSTR240426P01480000 | 2024-04-16 12:30PM EDT | 2024-04-26 | 285.25 | 302.75 | 313.90 | 0.00 | - | 4 | 46 | 123.29% |
| MSTR240503P01480000 | 2024-04-17 1:34PM EDT | 2024-05-03 | 335.45 | 326.80 | 340.00 | +56.74 | +20.36% | 1 | 3 | 128.56% |
| MSTR240510P01480000 | 2024-04-11 10:41AM EDT | 2024-05-10 | 175.00 | 343.50 | 357.60 | 0.00 | - | 3 | 18 | 124.61% |
| MSTR240517P01480000 | 2024-04-15 2:25PM EDT | 2024-05-17 | 389.00 | 364.00 | 375.30 | +119.00 | +44.07% | 1 | 26 | 124.95% |
| MSTR240621P01480000 | 2024-04-16 10:04AM EDT | 2024-06-21 | 376.28 | 426.70 | 439.75 | 0.00 | - | 1 | 8 | 118.24% |
| MSTR240816P01480000 | 2024-04-12 2:41PM EDT | 2024-08-16 | 411.90 | 498.90 | 513.50 | 0.00 | - | 2 | 4 | 113.57% |
| MSTR241018P01480000 | 2024-03-15 3:01PM EDT | 2024-10-18 | 471.95 | 459.10 | 472.70 | 0.00 | - | - | 1 | 80.11% |
| MSTR241115P01480000 | 2024-02-29 10:31AM EDT | 2024-11-15 | 647.00 | 466.25 | 479.65 | 0.00 | - | - | 1 | 76.59% |
| MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 2025-01-17 | 629.29 | 606.05 | 620.65 | 0.00 | - | 1 | 0 | 101.55% |
| MSTR251219P01480000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 647.25 | 714.00 | 731.90 | 0.00 | - | 2 | 2 | 86.76% |
© 2024 Yahoo. All rights reserved.