Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,130.62 +51.76 (+0.64%) Bitcoin USD
64,480.98 +855.08 (+1.34%) CMC Crypto 200
1,338.22 -58.31 (-4.18%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:1560.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01560000 | 2024-04-25 2:52PM EDT | 2024-04-26 | 0.25 | 0.00 | 2.87 | 0.00 | - | 6 | 48 | 200.78% |
| MSTR240503C01560000 | 2024-04-25 12:54PM EDT | 2024-05-03 | 12.50 | 7.90 | 10.80 | 0.00 | - | 1 | 15 | 104.36% |
| MSTR240510C01560000 | 2024-04-22 10:30AM EDT | 2024-05-10 | 68.17 | 28.00 | 33.70 | 0.00 | - | 1 | 3 | 110.68% |
| MSTR240517C01560000 | 2024-04-22 1:08PM EDT | 2024-05-17 | 104.26 | 50.70 | 55.80 | 0.00 | - | 1 | 12 | 114.22% |
| MSTR240531C01560000 | 2024-04-24 2:39PM EDT | 2024-05-31 | 109.92 | 85.00 | 95.00 | 0.00 | - | 2 | 3 | 115.23% |
| MSTR240621C01560000 | 2024-04-24 2:39PM EDT | 2024-06-21 | 155.77 | 133.30 | 144.10 | 0.00 | - | 2 | 39 | 116.98% |
| MSTR240719C01560000 | 2024-04-22 10:26AM EDT | 2024-07-19 | 209.30 | 181.00 | 192.00 | 0.00 | - | 1 | 34 | 115.56% |
| MSTR240816C01560000 | 2024-04-23 1:30PM EDT | 2024-08-16 | 295.00 | 224.15 | 237.55 | 0.00 | - | 3 | 26 | 115.96% |
| MSTR241018C01560000 | 2024-04-17 10:32AM EDT | 2024-10-18 | 280.78 | 292.00 | 306.80 | 0.00 | - | 11 | 8 | 112.44% |
| MSTR241115C01560000 | 2024-04-03 9:59AM EDT | 2024-11-15 | 622.92 | 320.10 | 335.75 | 0.00 | - | 6 | 12 | 112.05% |
| MSTR250117C01560000 | 2024-04-16 12:21PM EDT | 2025-01-17 | 367.36 | 368.25 | 383.80 | 0.00 | - | 90 | 31 | 109.29% |
| MSTR250221C01560000 | 2024-04-17 10:18AM EDT | 2025-02-21 | 366.15 | 386.00 | 405.10 | 0.00 | - | 1 | 3 | 107.14% |
| MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 2025-12-19 | 796.00 | 735.00 | 759.00 | 0.00 | - | 1 | 3 | 138.52% |
| MSTR260618C01560000 | 2024-03-22 3:13PM EDT | 2026-06-18 | 869.98 | 540.00 | 560.00 | 0.00 | - | 4 | 9 | 88.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01560000 | 2024-04-25 3:41PM EDT | 2024-04-26 | 317.00 | 308.00 | 321.90 | 0.00 | - | 2 | 0 | 402.47% |
| MSTR240503P01560000 | 2024-04-25 11:18AM EDT | 2024-05-03 | 330.30 | 315.95 | 330.80 | 0.00 | - | 2 | 2 | 157.90% |
| MSTR240510P01560000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 251.92 | 335.55 | 350.70 | 0.00 | - | 1 | 1 | 139.34% |
| MSTR240517P01560000 | 2024-04-02 10:27AM EDT | 2024-05-17 | 316.00 | 358.10 | 370.40 | 0.00 | - | 3 | 13 | 134.46% |
| MSTR240524P01560000 | 2024-04-11 12:12PM EDT | 2024-05-24 | 271.45 | 376.70 | 390.00 | 0.00 | - | - | 1 | 131.66% |
| MSTR240621P01560000 | 2024-04-22 1:29PM EDT | 2024-06-21 | 400.47 | 435.95 | 448.35 | 0.00 | - | 1 | 5 | 124.33% |
| MSTR240719P01560000 | 2024-04-10 3:43PM EDT | 2024-07-19 | 382.45 | 476.25 | 490.45 | 0.00 | - | 5 | 19 | 118.78% |
| MSTR240816P01560000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 566.03 | 516.25 | 529.85 | 0.00 | - | 2 | 10 | 117.11% |
| MSTR241018P01560000 | 2024-04-16 12:17PM EDT | 2024-10-18 | 603.45 | 574.50 | 588.45 | 0.00 | - | 1 | 3 | 110.48% |
| MSTR241115P01560000 | 2024-03-27 1:27PM EDT | 2024-11-15 | 493.35 | 598.25 | 611.90 | 0.00 | - | 1 | 3 | 108.90% |
| MSTR250117P01560000 | 2024-03-18 12:44PM EDT | 2025-01-17 | 639.40 | 664.70 | 680.20 | 0.00 | - | 4 | 23 | 111.08% |
| MSTR250221P01560000 | 2024-03-26 9:56AM EDT | 2025-02-21 | 565.60 | 660.00 | 672.35 | 0.00 | - | 2 | 2 | 103.04% |
© 2024 Yahoo. All rights reserved.