Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,728.23 -218.70 (-0.56%) Hang Seng
19,342.19 +121.57 (+0.63%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,287.96 -717.87 (-1.01%) CMC Crypto 200
1,526.55 +38.00 (+2.55%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1490.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01490000 | 2024-05-21 12:01PM EDT | 2024-05-24 | 181.30 | 171.00 | 186.60 | -28.70 | -13.67% | 21 | 57 | 115.00% |
| MSTR240531C01490000 | 2024-05-21 12:14PM EDT | 2024-05-31 | 215.15 | 197.00 | 210.70 | +7.70 | +3.71% | 6 | 26 | 96.62% |
| MSTR240607C01490000 | 2024-05-17 12:26PM EDT | 2024-06-07 | 302.00 | 224.00 | 239.50 | +104.36 | +52.80% | 1 | 10 | 98.49% |
| MSTR240614C01490000 | 2024-05-20 1:59PM EDT | 2024-06-14 | 262.25 | 249.75 | 264.00 | 0.00 | - | 1 | 4 | 100.32% |
| MSTR240621C01490000 | 2024-05-20 3:23PM EDT | 2024-06-21 | 325.39 | 270.20 | 284.80 | 0.00 | - | 10 | 49 | 100.54% |
| MSTR240628C01490000 | 2024-05-17 9:59AM EDT | 2024-06-28 | 203.50 | 288.60 | 307.30 | 0.00 | - | 50 | 51 | 101.65% |
| MSTR240719C01490000 | 2024-05-20 3:22PM EDT | 2024-07-19 | 403.00 | 348.00 | 360.95 | 0.00 | - | 25 | 26 | 105.35% |
| MSTR240816C01490000 | 2024-05-21 3:46PM EDT | 2024-08-16 | 428.35 | 415.10 | 429.95 | -35.85 | -7.72% | 1 | 5 | 110.22% |
| MSTR241018C01490000 | 2024-05-15 2:13PM EDT | 2024-10-18 | 350.43 | 516.60 | 533.10 | 0.00 | - | 2 | 2 | 111.09% |
| MSTR241115C01490000 | 2024-05-20 3:24PM EDT | 2024-11-15 | 618.95 | 558.00 | 573.20 | 0.00 | - | 1 | 5 | 112.06% |
| MSTR250117C01490000 | 2024-04-15 2:16PM EDT | 2025-01-17 | 470.00 | 512.00 | 528.30 | 0.00 | - | 1 | 3 | 86.64% |
| MSTR250221C01490000 | 2024-05-16 10:40AM EDT | 2025-02-21 | 547.05 | 660.55 | 678.90 | 0.00 | - | 5 | 7 | 111.18% |
| MSTR260116C01490000 | 2024-03-22 9:31AM EDT | 2026-01-16 | 816.00 | 508.00 | 528.00 | 0.00 | - | 1 | 2 | 54.39% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 2026-06-18 | 790.45 | 528.00 | 548.00 | 0.00 | - | 1 | 1 | 50.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01490000 | 2024-05-21 3:52PM EDT | 2024-05-24 | 9.51 | 6.20 | 13.05 | -0.99 | -9.43% | 32 | 51 | 103.34% |
| MSTR240531P01490000 | 2024-05-21 3:00PM EDT | 2024-05-31 | 31.50 | 33.45 | 39.15 | +0.35 | +1.12% | 5 | 46 | 94.06% |
| MSTR240607P01490000 | 2024-05-21 3:18PM EDT | 2024-06-07 | 55.98 | 57.00 | 67.00 | -0.54 | -0.96% | 10 | 10 | 94.84% |
| MSTR240614P01490000 | 2024-05-20 3:09PM EDT | 2024-06-14 | 85.80 | 81.00 | 91.00 | 0.00 | - | 6 | 6 | 96.59% |
| MSTR240621P01490000 | 2024-05-21 2:32PM EDT | 2024-06-21 | 98.83 | 100.05 | 108.00 | -0.27 | -0.27% | 14 | 18 | 95.78% |
| MSTR240628P01490000 | 2024-05-21 1:21PM EDT | 2024-06-28 | 124.20 | 116.00 | 130.00 | +4.85 | +4.06% | 12 | 2 | 96.62% |
| MSTR240719P01490000 | 2024-05-21 12:20PM EDT | 2024-07-19 | 172.00 | 170.35 | 183.00 | -16.75 | -8.87% | 4 | 24 | 100.17% |
| MSTR240816P01490000 | 2024-05-21 10:26AM EDT | 2024-08-16 | 236.70 | 231.55 | 244.65 | -14.15 | -5.64% | 2 | 46 | 103.67% |
| MSTR241018P01490000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 387.60 | 321.40 | 335.90 | 0.00 | - | 10 | 5 | 102.88% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 2024-11-15 | 515.70 | 357.30 | 372.15 | 0.00 | - | 1 | 2 | 103.30% |
| MSTR250117P01490000 | 2024-05-16 10:13AM EDT | 2025-01-17 | 460.75 | 412.70 | 429.90 | 0.00 | - | - | 1 | 100.86% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 2025-02-21 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 130.64% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 2025-12-19 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 97.27% |
© 2024 Yahoo. All rights reserved.