Singapore markets open in 2 hours 16 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,018.36 -469.62 (-0.74%) CMC Crypto 200
1,304.81 -60.32 (-4.42%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1720.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01720000 | 2024-05-06 10:04AM EDT | 2024-05-10 | 3.00 | 0.02 | 2.99 | 0.00 | - | 1 | 5 | 143.77% |
| MSTR240517C01720000 | 2024-05-06 11:09AM EDT | 2024-05-17 | 10.15 | 3.95 | 5.05 | 0.00 | - | 1 | 37 | 104.25% |
| MSTR240621C01720000 | 2024-05-02 12:02PM EDT | 2024-06-21 | 49.28 | 63.25 | 67.35 | 0.00 | - | 1 | 11 | 108.16% |
| MSTR240719C01720000 | 2024-05-02 1:03PM EDT | 2024-07-19 | 90.60 | 111.40 | 120.75 | 0.00 | - | 2 | 23 | 110.71% |
| MSTR240816C01720000 | 2024-04-19 10:01AM EDT | 2024-08-16 | 198.55 | 156.00 | 169.95 | 0.00 | - | 1 | 22 | 112.81% |
| MSTR241018C01720000 | 2024-04-26 1:27PM EDT | 2024-10-18 | 281.90 | 226.05 | 240.05 | 0.00 | - | 2 | 5 | 109.70% |
| MSTR241115C01720000 | 2024-04-22 10:40AM EDT | 2024-11-15 | 322.00 | 256.05 | 270.95 | 0.00 | - | 1 | 5 | 109.78% |
| MSTR250117C01720000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 322.15 | 306.00 | 323.00 | 0.00 | - | 3 | 7 | 107.48% |
| MSTR250221C01720000 | 2024-04-30 1:38PM EDT | 2025-02-21 | 251.25 | 330.00 | 345.65 | 0.00 | - | 1 | 3 | 106.06% |
| MSTR251219C01720000 | 2024-05-06 10:43AM EDT | 2025-12-19 | 544.63 | 480.00 | 500.00 | 0.00 | - | - | 2 | 99.09% |
| MSTR260116C01720000 | 2024-03-19 10:25AM EDT | 2026-01-16 | 551.20 | 486.00 | 506.00 | 0.00 | - | 1 | 1 | 97.81% |
| MSTR260618C01720000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 400.43 | 540.00 | 560.00 | 0.00 | - | 1 | 7 | 95.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01720000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 632.11 | 457.55 | 474.30 | 0.00 | - | 1 | 8 | 98.90% |
| MSTR240524P01720000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 552.66 | 466.05 | 482.80 | 0.00 | - | - | 1 | 100.49% |
| MSTR240531P01720000 | 2024-04-30 3:57PM EDT | 2024-05-31 | 668.45 | 477.45 | 493.35 | 0.00 | - | - | 1 | 101.67% |
| MSTR240607P01720000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 652.22 | 490.15 | 506.00 | 0.00 | - | - | 1 | 103.32% |
| MSTR240621P01720000 | 2024-04-05 3:54PM EDT | 2024-06-21 | 507.00 | 552.80 | 566.30 | 0.00 | - | 8 | 1 | 128.75% |
| MSTR240719P01720000 | 2024-04-12 9:34AM EDT | 2024-07-19 | 497.60 | 558.05 | 572.00 | 0.00 | - | 1 | 1 | 104.19% |
| MSTR240816P01720000 | 2024-04-04 1:48PM EDT | 2024-08-16 | 515.47 | 630.00 | 646.85 | 0.00 | - | 2 | 4 | 117.80% |
| MSTR241018P01720000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 609.55 | 657.10 | 672.80 | 0.00 | - | 2 | 10 | 100.59% |
| MSTR241115P01720000 | 2024-04-30 1:03PM EDT | 2024-11-15 | 799.62 | 681.35 | 696.60 | 0.00 | - | 3 | 0 | 99.63% |
| MSTR250117P01720000 | 2024-05-07 1:50PM EDT | 2025-01-17 | 724.55 | 719.40 | 736.30 | +0.39 | +0.05% | 3 | 1 | 95.77% |
| MSTR251219P01720000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 847.30 | 844.00 | 862.60 | 0.00 | - | 1 | 21 | 82.83% |
| MSTR260116P01720000 | 2024-03-25 9:32AM EDT | 2026-01-16 | 858.00 | 839.60 | 864.60 | 0.00 | - | 1 | 1 | 80.75% |
© 2024 Yahoo. All rights reserved.