Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,983.96 -1,908.70 (-3.03%) CMC Crypto 200
1,260.48 -97.53 (-7.18%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01620000 | 2024-05-09 3:41PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.51 | -0.12 | -85.71% | 2 | 40 | 233.40% |
| MSTR240517C01620000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 2.66 | 0.78 | 2.20 | 0.00 | - | 26 | 26 | 103.37% |
| MSTR240524C01620000 | 2024-05-09 1:13PM EDT | 2024-05-24 | 7.00 | 5.35 | 10.95 | -10.45 | -59.89% | 1 | 11 | 103.06% |
| MSTR240531C01620000 | 2024-05-07 12:45PM EDT | 2024-05-31 | 43.48 | 10.80 | 14.70 | 0.00 | - | 1 | 4 | 94.66% |
| MSTR240621C01620000 | 2024-05-01 11:30AM EDT | 2024-06-21 | 47.65 | 36.15 | 43.15 | 0.00 | - | 3 | 16 | 95.23% |
| MSTR240719C01620000 | 2024-05-09 11:43AM EDT | 2024-07-19 | 132.00 | 78.00 | 87.35 | 0.00 | - | 5 | 37 | 99.60% |
| MSTR240816C01620000 | 2024-05-10 11:20AM EDT | 2024-08-16 | 141.95 | 117.00 | 129.65 | -37.59 | -20.94% | 1 | 4 | 102.39% |
| MSTR241115C01620000 | 2024-04-24 10:23AM EDT | 2024-11-15 | 352.00 | 214.10 | 227.75 | 0.00 | - | 1 | 8 | 103.19% |
| MSTR250117C01620000 | 2024-04-30 3:32PM EDT | 2025-01-17 | 260.08 | 260.35 | 274.70 | 0.00 | - | 3 | 18 | 101.31% |
| MSTR250221C01620000 | 2024-03-26 3:59PM EDT | 2025-02-21 | 902.00 | 374.00 | 391.00 | 0.00 | - | 1 | 1 | 122.82% |
| MSTR251219C01620000 | 2024-04-12 3:31PM EDT | 2025-12-19 | 678.08 | 442.00 | 462.00 | 0.00 | - | 1 | 6 | 98.08% |
| MSTR260116C01620000 | 2024-05-10 9:50AM EDT | 2026-01-16 | 527.92 | 452.00 | 470.00 | -180.93 | -25.52% | 2 | 8 | 97.41% |
| MSTR260618C01620000 | 2024-04-09 10:36AM EDT | 2026-06-18 | 674.00 | 560.00 | 580.00 | 0.00 | - | 3 | 4 | 105.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01620000 | 2024-04-04 9:36AM EDT | 2024-05-10 | 240.00 | 392.00 | 410.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517P01620000 | 2024-04-30 1:54PM EDT | 2024-05-17 | 537.40 | 432.00 | 448.40 | 0.00 | - | 13 | 10 | 92.75% |
| MSTR240621P01620000 | 2024-04-23 11:24AM EDT | 2024-06-21 | 440.50 | 466.00 | 481.85 | 0.00 | - | 1 | 6 | 90.65% |
| MSTR240719P01620000 | 2024-04-12 10:48AM EDT | 2024-07-19 | 438.05 | 502.00 | 517.50 | 0.00 | - | 1 | 1 | 92.70% |
| MSTR240816P01620000 | 2024-04-23 10:15AM EDT | 2024-08-16 | 520.38 | 538.00 | 551.55 | 0.00 | - | 2 | 22 | 94.54% |
| MSTR241018P01620000 | 2024-03-26 10:39AM EDT | 2024-10-18 | 529.85 | 630.00 | 640.75 | 0.00 | - | 3 | 4 | 103.76% |
| MSTR250117P01620000 | 2024-05-07 12:25PM EDT | 2025-01-17 | 641.75 | 654.00 | 670.35 | 0.00 | - | 2 | 2 | 89.89% |
| MSTR250221P01620000 | 2024-04-11 1:42PM EDT | 2025-02-21 | 624.10 | 676.00 | 688.55 | 0.00 | - | 2 | 2 | 89.06% |
| MSTR260116P01620000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 741.20 | 794.00 | 810.00 | 0.00 | - | 6 | 15 | 80.59% |
| MSTR260618P01620000 | 2024-03-28 12:41PM EDT | 2026-06-18 | 768.00 | 820.00 | 838.00 | 0.00 | - | 1 | 0 | 76.21% |
© 2024 Yahoo. All rights reserved.