Singapore markets open in 4 hours 2 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,842.63 +753.75 (+1.18%) CMC Crypto 200
1,399.48 +16.91 (+1.22%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01500000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.49 | 0.35 | 0.70 | -1.24 | -71.68% | 474 | 524 | 115.23% |
| MSTR240503C01500000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 16.50 | 15.60 | 17.50 | -9.37 | -36.22% | 154 | 149 | 110.91% |
| MSTR240510C01500000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 41.08 | 39.10 | 44.75 | -12.52 | -23.36% | 4 | 24 | 117.23% |
| MSTR240517C01500000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 66.00 | 62.20 | 68.75 | -14.00 | -17.50% | 33 | 291 | 119.98% |
| MSTR240524C01500000 | 2024-04-25 2:27PM EDT | 2024-05-24 | 92.31 | 82.10 | 90.00 | -9.69 | -9.50% | 14 | 59 | 120.94% |
| MSTR240531C01500000 | 2024-04-25 3:49PM EDT | 2024-05-31 | 104.42 | 100.00 | 107.80 | -22.63 | -17.81% | 5 | 20 | 120.89% |
| MSTR240621C01500000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 159.01 | 149.65 | 157.10 | -21.14 | -11.73% | 8 | 404 | 122.28% |
| MSTR240719C01500000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 200.00 | 195.20 | 205.80 | -22.00 | -9.91% | 2 | 77 | 120.12% |
| MSTR240816C01500000 | 2024-04-25 9:40AM EDT | 2024-08-16 | 235.00 | 241.25 | 250.90 | -30.23 | -11.40% | 1 | 70 | 120.82% |
| MSTR241018C01500000 | 2024-04-24 10:06AM EDT | 2024-10-18 | 368.90 | 308.00 | 321.40 | 0.00 | - | 1 | 16 | 117.02% |
| MSTR241115C01500000 | 2024-04-25 3:18PM EDT | 2024-11-15 | 348.09 | 334.00 | 348.20 | -8.91 | -2.50% | 1 | 24 | 115.99% |
| MSTR250117C01500000 | 2024-04-25 1:27PM EDT | 2025-01-17 | 399.00 | 382.35 | 395.90 | -16.00 | -3.86% | 5 | 200 | 113.14% |
| MSTR250221C01500000 | 2024-04-24 12:23PM EDT | 2025-02-21 | 432.42 | 402.00 | 419.60 | 0.00 | - | 1 | 31 | 111.44% |
| MSTR251219C01500000 | 2024-04-25 3:57PM EDT | 2025-12-19 | 546.00 | 544.00 | 561.85 | -64.00 | -10.49% | 1 | 15 | 103.38% |
| MSTR260116C01500000 | 2024-04-22 11:04AM EDT | 2026-01-16 | 564.10 | 552.00 | 569.85 | 0.00 | - | 2 | 50 | 102.48% |
| MSTR260618C01500000 | 2024-04-24 11:30AM EDT | 2026-06-18 | 630.18 | 600.00 | 617.40 | 0.00 | - | 1 | 42 | 99.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01500000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 257.85 | 252.05 | 264.50 | +37.07 | +16.79% | 11 | 104 | 170.01% |
| MSTR240503P01500000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 272.42 | 267.65 | 277.80 | +27.02 | +11.01% | 2 | 43 | 103.32% |
| MSTR240510P01500000 | 2024-04-24 9:44AM EDT | 2024-05-10 | 243.66 | 289.95 | 303.95 | 0.00 | - | 2 | 6 | 111.71% |
| MSTR240517P01500000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 315.20 | 312.75 | 322.45 | +40.64 | +14.80% | 2 | 102 | 113.17% |
| MSTR240524P01500000 | 2024-04-23 9:42AM EDT | 2024-05-24 | 294.68 | 332.70 | 344.65 | 0.00 | - | 1 | 5 | 115.65% |
| MSTR240531P01500000 | 2024-04-18 1:45PM EDT | 2024-05-31 | 341.45 | 347.70 | 361.30 | -43.29 | -11.25% | 2 | 1 | 114.90% |
| MSTR240621P01500000 | 2024-04-25 3:40PM EDT | 2024-06-21 | 397.43 | 394.25 | 405.45 | +14.24 | +3.72% | 1 | 116 | 115.55% |
| MSTR240719P01500000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 420.15 | 437.50 | 448.70 | 0.00 | - | 3 | 19 | 113.05% |
| MSTR240816P01500000 | 2024-04-17 12:06PM EDT | 2024-08-16 | 540.50 | 475.65 | 489.00 | 0.00 | - | 1 | 42 | 112.39% |
| MSTR241018P01500000 | 2024-04-16 9:42AM EDT | 2024-10-18 | 523.66 | 532.00 | 548.15 | 0.00 | - | 3 | 19 | 107.00% |
| MSTR241115P01500000 | 2024-04-24 11:21AM EDT | 2024-11-15 | 550.50 | 554.80 | 569.75 | 0.00 | - | 1 | 1 | 105.47% |
| MSTR250117P01500000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 633.00 | 592.00 | 608.00 | 0.00 | - | 10 | 36 | 101.30% |
| MSTR250221P01500000 | 2024-04-24 10:06AM EDT | 2025-02-21 | 588.50 | 610.00 | 623.15 | 0.00 | - | 1 | 28 | 99.05% |
| MSTR251219P01500000 | 2024-04-23 10:32AM EDT | 2025-12-19 | 678.00 | 710.00 | 727.60 | 0.00 | - | 1 | 46 | 87.07% |
| MSTR260116P01500000 | 2024-04-15 10:08AM EDT | 2026-01-16 | 660.00 | 714.00 | 730.00 | 0.00 | - | 1 | 52 | 85.65% |
| MSTR260618P01500000 | 2024-04-24 11:30AM EDT | 2026-06-18 | 744.18 | 746.05 | 764.00 | 0.00 | - | 1 | 1 | 81.83% |
© 2024 Yahoo. All rights reserved.