Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,523.75 +1,341.13 (+2.16%) CMC Crypto 200
1,366.36 +53.73 (+4.09%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1640.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01640000 | 2024-04-19 3:22PM EDT | 2024-04-26 | 6.00 | 2.27 | 5.25 | -3.39 | -36.10% | 6 | 46 | 134.68% |
| MSTR240503C01640000 | 2024-04-18 11:10AM EDT | 2024-05-03 | 40.35 | 15.55 | 22.65 | 0.00 | - | 2 | 7 | 137.41% |
| MSTR240510C01640000 | 2024-04-05 3:19PM EDT | 2024-05-10 | 195.58 | 27.50 | 41.50 | 0.00 | - | 1 | 3 | 134.46% |
| MSTR240517C01640000 | 2024-04-19 11:53AM EDT | 2024-05-17 | 57.96 | 44.00 | 55.50 | +1.92 | +3.43% | 1 | 11 | 132.61% |
| MSTR240621C01640000 | 2024-04-17 11:54AM EDT | 2024-06-21 | 107.00 | 102.50 | 118.55 | 0.00 | - | 1 | 78 | 124.68% |
| MSTR240719C01640000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 149.00 | 146.00 | 156.85 | -88.60 | -37.29% | 20 | 42 | 122.11% |
| MSTR240816C01640000 | 2024-04-15 3:39PM EDT | 2024-08-16 | 284.03 | 183.00 | 198.70 | 0.00 | - | 1 | 13 | 121.79% |
| MSTR241018C01640000 | 2024-04-18 1:39PM EDT | 2024-10-18 | 288.86 | 248.00 | 265.15 | 0.00 | - | 1 | 39 | 118.40% |
| MSTR241115C01640000 | 2024-04-16 9:36AM EDT | 2024-11-15 | 365.00 | 272.00 | 290.20 | 0.00 | - | 1 | 7 | 117.13% |
| MSTR250117C01640000 | 2024-04-17 11:16AM EDT | 2025-01-17 | 314.95 | 316.00 | 333.90 | 0.00 | - | 1 | 72 | 113.62% |
| MSTR250221C01640000 | 2024-04-16 11:46AM EDT | 2025-02-21 | 390.58 | 336.00 | 354.00 | 0.00 | - | 2 | 5 | 111.70% |
| MSTR260116C01640000 | 2024-04-11 3:54PM EDT | 2026-01-16 | 745.00 | 476.00 | 496.00 | 0.00 | - | - | 1 | 101.61% |
| MSTR260618C01640000 | 2024-03-26 12:25PM EDT | 2026-06-18 | 1,098.12 | 524.00 | 544.00 | 0.00 | - | 1 | 3 | 98.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01640000 | 2024-04-18 2:43PM EDT | 2024-04-26 | 435.15 | 459.55 | 478.00 | 0.00 | - | 3 | 23 | 128.55% |
| MSTR240503P01640000 | 2024-04-17 9:53AM EDT | 2024-05-03 | 422.55 | 472.70 | 492.00 | 0.00 | - | 2 | 10 | 131.94% |
| MSTR240510P01640000 | 2024-04-03 1:43PM EDT | 2024-05-10 | 273.35 | 486.35 | 505.50 | 0.00 | - | 2 | 0 | 128.50% |
| MSTR240517P01640000 | 2024-04-03 10:48AM EDT | 2024-05-17 | 308.56 | 499.55 | 518.00 | 0.00 | - | 2 | 5 | 125.58% |
| MSTR240621P01640000 | 2024-04-15 9:39AM EDT | 2024-06-21 | 416.60 | 556.00 | 574.00 | 0.00 | - | 1 | 13 | 118.31% |
| MSTR240816P01640000 | 2024-04-05 1:56PM EDT | 2024-08-16 | 500.60 | 624.00 | 642.05 | 0.00 | - | 2 | 6 | 112.82% |
| MSTR241018P01640000 | 2024-04-17 10:18AM EDT | 2024-10-18 | 679.30 | 678.00 | 696.10 | 0.00 | - | 1 | 11 | 107.71% |
| MSTR250117P01640000 | 2024-04-02 11:56AM EDT | 2025-01-17 | 661.10 | 732.00 | 748.45 | 0.00 | - | - | 0 | 101.09% |
| MSTR250221P01640000 | 2024-03-14 11:43AM EDT | 2025-02-21 | 685.00 | 642.40 | 660.70 | 0.00 | - | 1 | 3 | 74.51% |
| MSTR260116P01640000 | 2024-04-01 10:43AM EDT | 2026-01-16 | 764.50 | 844.00 | 864.00 | 0.00 | - | 5 | 8 | 84.86% |
| MSTR260618P01640000 | 2024-03-18 11:12AM EDT | 2026-06-18 | 830.80 | 868.00 | 888.00 | 0.00 | - | 5 | 5 | 79.84% |
© 2024 Yahoo. All rights reserved.