Singapore markets close in 4 hours 49 minutes
Straits Times Index
3,142.74 -40.87 (-1.28%) Nikkei
38,389.81 -842.99 (-2.15%) Hang Seng
16,280.07 -320.39 (-1.93%) FTSE 100
7,965.53 -30.05 (-0.38%) Bitcoin USD
62,925.52 -1,997.99 (-3.08%) CMC Crypto 200
885.54 0.00 (0.00%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1680.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01680000 | 2024-04-15 3:49PM EDT | 2024-04-19 | 4.50 | 2.80 | 4.25 | -28.87 | -86.51% | 58 | 60 | 127.67% |
| MSTR240426C01680000 | 2024-04-15 11:33AM EDT | 2024-04-26 | 40.40 | 24.30 | 29.35 | -47.60 | -54.09% | 4 | 38 | 129.34% |
| MSTR240503C01680000 | 2024-04-08 9:40AM EDT | 2024-05-03 | 191.00 | 45.30 | 51.00 | 0.00 | - | 4 | 15 | 125.70% |
| MSTR240517C01680000 | 2024-04-08 10:08AM EDT | 2024-05-17 | 214.22 | 85.00 | 93.05 | 0.00 | - | 1 | 35 | 124.47% |
| MSTR240621C01680000 | 2024-04-12 3:07PM EDT | 2024-06-21 | 237.35 | 158.00 | 169.95 | 0.00 | - | 2 | 15 | 120.45% |
| MSTR240719C01680000 | 2024-04-11 9:43AM EDT | 2024-07-19 | 330.60 | 208.20 | 220.55 | 0.00 | - | 1 | 43 | 119.85% |
| MSTR240816C01680000 | 2024-04-08 3:28PM EDT | 2024-08-16 | 395.00 | 255.00 | 267.50 | 0.00 | - | 1 | 3 | 120.49% |
| MSTR241018C01680000 | 2024-04-15 12:01PM EDT | 2024-10-18 | 393.30 | 330.50 | 344.30 | -80.80 | -17.04% | 2 | 14 | 118.09% |
| MSTR241115C01680000 | 2024-04-11 9:35AM EDT | 2024-11-15 | 419.73 | 358.25 | 372.35 | -104.77 | -19.98% | 1 | 7 | 117.03% |
| MSTR250117C01680000 | 2024-04-08 3:48PM EDT | 2025-01-17 | 550.80 | 400.00 | 419.50 | 0.00 | - | 1 | 6 | 112.68% |
| MSTR250221C01680000 | 2024-04-02 10:43AM EDT | 2025-02-21 | 630.97 | 420.10 | 445.00 | 0.00 | - | 7 | 9 | 110.98% |
| MSTR251219C01680000 | 2024-04-08 12:28PM EDT | 2025-12-19 | 735.66 | 560.00 | 583.30 | 0.00 | - | 1 | 1 | 100.89% |
| MSTR260618C01680000 | 2024-04-08 11:50AM EDT | 2026-06-18 | 790.00 | 617.50 | 640.00 | 0.00 | - | 1 | 8 | 96.95% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01680000 | 2024-04-05 2:23PM EDT | 2024-04-19 | 245.15 | 335.00 | 353.85 | 0.00 | - | 1 | 7 | 88.67% |
| MSTR240426P01680000 | 2024-04-15 2:52PM EDT | 2024-04-26 | 353.28 | 358.90 | 375.75 | +75.58 | +27.22% | 3 | 7 | 123.29% |
| MSTR240503P01680000 | 2024-04-10 9:34AM EDT | 2024-05-03 | 372.95 | 380.60 | 394.00 | 0.00 | - | 1 | 51 | 120.34% |
| MSTR240510P01680000 | 2024-04-04 3:04PM EDT | 2024-05-10 | 286.00 | 401.35 | 417.70 | 0.00 | - | 2 | 1 | 121.66% |
| MSTR240517P01680000 | 2024-04-15 2:23PM EDT | 2024-05-17 | 416.20 | 420.75 | 431.45 | +101.95 | +32.44% | 2 | 21 | 119.53% |
| MSTR240621P01680000 | 2024-04-15 2:17PM EDT | 2024-06-21 | 496.25 | 487.35 | 503.40 | +79.85 | +19.18% | 13 | 5 | 114.78% |
| MSTR240719P01680000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 490.00 | 531.35 | 544.45 | +30.00 | +6.52% | 2 | 9 | 112.26% |
| MSTR240816P01680000 | 2024-04-03 3:46PM EDT | 2024-08-16 | 518.28 | 573.70 | 586.20 | 0.00 | - | 2 | 4 | 112.29% |
| MSTR241018P01680000 | 2024-04-09 11:42AM EDT | 2024-10-18 | 643.69 | 637.95 | 652.15 | 0.00 | - | 1 | 4 | 108.45% |
| MSTR241115P01680000 | 2024-04-11 1:43PM EDT | 2024-11-15 | 609.85 | 660.65 | 675.40 | 0.00 | - | 3 | 8 | 106.77% |
| MSTR250117P01680000 | 2024-03-25 12:59PM EDT | 2025-01-17 | 625.30 | 696.00 | 710.15 | 0.00 | - | 1 | 2 | 101.50% |
| MSTR260116P01680000 | 2024-04-04 10:42AM EDT | 2026-01-16 | 737.35 | 813.00 | 830.00 | 0.00 | - | 2 | 2 | 84.15% |
© 2024 Yahoo. All rights reserved.